Skey Network Historical Data

SKEY Page 13
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.0424
+5.62%
$ 39.3 million $ 294,034
Aug 29, 2024 $ 0.0401
+0.70%
$ 37.2 million $ 280,877
Aug 28, 2024 $ 0.0398
-10.87%
$ 36.93 million $ 313,758
Aug 27, 2024 $ 0.0447
+5.40%
$ 41.44 million $ 307,938
Aug 26, 2024 $ 0.0425
-4.59%
$ 39.36 million $ 294,264
Aug 25, 2024 $ 0.0445
+4.16%
$ 41.28 million $ 291,842
Aug 24, 2024 $ 0.0431
-4.51%
$ 39.94 million $ 340,575
Aug 23, 2024 $ 0.0451
-3.74%
$ 41.83 million $ 339,719
Aug 22, 2024 $ 0.0469
-2.25%
$ 43.45 million $ 281,568
Aug 21, 2024 $ 0.048
-1.51%
$ 44.5 million $ 302,368
Aug 20, 2024 $ 0.0487
+1.42%
$ 45.19 million $ 275,194
Aug 19, 2024 $ 0.0481
-1.61%
$ 44.56 million $ 258,641
Aug 18, 2024 $ 0.0488
+5.03%
$ 45.28 million $ 251,074
Aug 17, 2024 $ 0.0465
+0.54%
$ 43.12 million $ 306,516
Aug 16, 2024 $ 0.0463
+2.93%
$ 42.89 million $ 284,874
Aug 15, 2024 $ 0.0449
+1.22%
$ 41.68 million $ 291,460
Aug 14, 2024 $ 0.0444
-6.99%
$ 41.18 million $ 278,261
Aug 13, 2024 $ 0.0477
+2.46%
$ 44.27 million $ 240,402
Aug 12, 2024 $ 0.0466
+10.89%
$ 43.21 million $ 297,230
Aug 11, 2024 $ 0.0421
-8.08%
$ 39.01 million $ 315,026
Aug 10, 2024 $ 0.0458
-6.31%
$ 42.44 million $ 333,225
Aug 9, 2024 $ 0.0489
-10.01%
$ 45.3 million $ 404,009
Aug 8, 2024 $ 0.0543
+1.40%
$ 50.32 million $ 273,691
Aug 7, 2024 $ 0.0535
+9.95%
$ 49.65 million $ 419,582
Aug 6, 2024 $ 0.0487
+4.35%
$ 45.16 million $ 379,532
Aug 5, 2024 $ 0.0467
-6.58%
$ 43.28 million $ 489,275
Aug 4, 2024 $ 0.05
-2.19%
$ 46.32 million $ 346,522
Aug 3, 2024 $ 0.0511
-9.30%
$ 47.34 million $ 496,888
Aug 2, 2024 $ 0.0563
-1.46%
$ 52.19 million $ 694,556
Aug 1, 2024 $ 0.0571
-5.55%
$ 52.92 million $ 714,940
Jul 31, 2024 $ 0.0604
+25.65%
$ 56.03 million $ 1.01 million
Jul 30, 2024 $ 0.0481
+6.21%
$ 44.57 million $ 999,670
Jul 29, 2024 $ 0.0453
-3.75%
$ 41.97 million $ 442,482
Jul 28, 2024 $ 0.047
-16.83%
$ 43.6 million $ 508,713
Jul 27, 2024 $ 0.0566
+31.12%
$ 52.5 million $ 493,706
Jul 26, 2024 $ 0.0432
+7.78%
$ 40.04 million $ 569,910
Jul 25, 2024 $ 0.0401
-12.68%
$ 37.15 million $ 764,798
Jul 24, 2024 $ 0.0459
+76.57%
$ 42.53 million $ 1.13 million
Jul 23, 2024 $ 0.026
-2.08%
$ 24.08 million $ 308,764
Jul 22, 2024 $ 0.0265
-9.77%
$ 24.6 million $ 233,988
Jul 21, 2024 $ 0.0294
+4.95%
$ 27.26 million $ 273,536
Jul 20, 2024 $ 0.028
+13.18%
$ 25.97 million $ 246,543
Jul 19, 2024 $ 0.0247
+8.54%
$ 22.95 million $ 221,550
Jul 18, 2024 $ 0.0228
+3.88%
$ 21.13 million $ 266,469
Jul 17, 2024 $ 0.0219
+5.16%
$ 20.34 million $ 245,572
Jul 16, 2024 $ 0.0209
-11.06%
$ 19.34 million $ 245,810
Jul 15, 2024 $ 0.0234
+8.00%
$ 21.74 million $ 207,528
Jul 14, 2024 $ 0.0217
-1.84%
$ 20.13 million $ 173,757
Jul 13, 2024 $ 0.0221
+35.53%
$ 20.51 million $ 317,567
Jul 12, 2024 $ 0.0247
+15.39%
$ 22.91 million $ 304,867