Skey Network Historical Data

SKEY Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.0699
+5.04%
$ 64.79 million $ 458,629
Oct 17, 2024 $ 0.0665
+1.44%
$ 61.68 million $ 556,420
Oct 16, 2024 $ 0.0656
+9.42%
$ 60.81 million $ 864,565
Oct 15, 2024 $ 0.06
+18.75%
$ 55.61 million $ 721,414
Oct 14, 2024 $ 0.0505
+3.48%
$ 46.83 million $ 485,713
Oct 13, 2024 $ 0.0488
-2.52%
$ 45.26 million $ 392,587
Oct 12, 2024 $ 0.0501
+0.35%
$ 46.43 million $ 460,327
Oct 11, 2024 $ 0.0497
+2.55%
$ 46.08 million $ 471,147
Oct 10, 2024 $ 0.0485
-2.92%
$ 44.94 million $ 433,563
Oct 9, 2024 $ 0.0499
+5.01%
$ 46.29 million $ 432,724
Oct 8, 2024 $ 0.0475
-0.73%
$ 44.08 million $ 412,732
Oct 7, 2024 $ 0.0479
+2.17%
$ 44.4 million $ 389,264
Oct 6, 2024 $ 0.0469
-0.22%
$ 43.46 million $ 401,485
Oct 5, 2024 $ 0.047
+1.63%
$ 43.56 million $ 412,442
Oct 4, 2024 $ 0.0462
-0.39%
$ 42.85 million $ 428,630
Oct 3, 2024 $ 0.0464
+3.66%
$ 43.02 million $ 463,212
Oct 2, 2024 $ 0.0447
+3.58%
$ 41.49 million $ 457,521
Oct 1, 2024 $ 0.0433
-7.55%
$ 40.11 million $ 421,748
Sep 30, 2024 $ 0.0468
+8.64%
$ 43.39 million $ 364,847
Sep 29, 2024 $ 0.0431
-6.17%
$ 39.94 million $ 397,544
Sep 28, 2024 $ 0.0459
-3.35%
$ 42.57 million $ 211,413
Sep 27, 2024 $ 0.0476
-0.66%
$ 44.1 million $ 412,417
Sep 26, 2024 $ 0.0482
-5.37%
$ 44.68 million $ 438,347
Sep 25, 2024 $ 0.0509
-3.91%
$ 47.21 million $ 430,495
Sep 24, 2024 $ 0.053
+3.38%
$ 49.13 million $ 376,096
Sep 23, 2024 $ 0.0512
+3.39%
$ 47.52 million $ 426,546
Sep 22, 2024 $ 0.0495
-0.80%
$ 45.93 million $ 372,821
Sep 21, 2024 $ 0.0499
+0.34%
$ 46.29 million $ 300,233
Sep 20, 2024 $ 0.0497
+0.17%
$ 46.11 million $ 397,209
Sep 19, 2024 $ 0.0497
+2.24%
$ 46.06 million $ 425,279
Sep 18, 2024 $ 0.0486
-6.71%
$ 45.05 million $ 362,163
Sep 17, 2024 $ 0.052
+4.27%
$ 48.26 million $ 358,923
Sep 16, 2024 $ 0.05
+1.81%
$ 46.35 million $ 343,502
Sep 15, 2024 $ 0.0491
-10.39%
$ 45.52 million $ 332,251
Sep 14, 2024 $ 0.0548
-1.59%
$ 50.79 million $ 325,841
Sep 13, 2024 $ 0.0556
+4.37%
$ 51.6 million $ 369,868
Sep 12, 2024 $ 0.0534
+12.21%
$ 49.5 million $ 321,034
Sep 11, 2024 $ 0.0476
+5.83%
$ 44.09 million $ 193,547
Sep 10, 2024 $ 0.0449
-1.09%
$ 41.67 million $ 185,422
Sep 9, 2024 $ 0.0455
+10.71%
$ 42.16 million $ 169,901
Sep 8, 2024 $ 0.0411
+1.38%
$ 38.09 million $ 215,060
Sep 7, 2024 $ 0.0405
-1.93%
$ 37.58 million $ 231,012
Sep 6, 2024 $ 0.0414
+2.94%
$ 38.34 million $ 229,877
Sep 5, 2024 $ 0.0402
-1.89%
$ 37.25 million $ 181,745
Sep 4, 2024 $ 0.0409
-4.64%
$ 37.93 million $ 187,271
Sep 3, 2024 $ 0.0429
+1.23%
$ 39.78 million $ 259,778
Sep 2, 2024 $ 0.0424
+3.05%
$ 39.32 million $ 248,366
Sep 1, 2024 $ 0.0411
-3.24%
$ 38.15 million $ 247,106
Aug 31, 2024 $ 0.0425
+0.30%
$ 39.42 million $ 264,514
Aug 30, 2024 $ 0.0424
+5.62%
$ 39.3 million $ 294,034