Skey Network Historical Data

SKEY Page 14
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 0.0214
+2.62%
$ 19.85 million $ 267,095
Jul 10, 2024 $ 0.0209
+0.18%
$ 19.34 million $ 291,549
Jul 9, 2024 $ 0.0208
-4.74%
$ 19.31 million $ 240,630
Jul 8, 2024 $ 0.0219
+14.65%
$ 20.28 million $ 294,822
Jul 7, 2024 $ 0.0191
-3.79%
$ 17.69 million $ 257,513
Jul 6, 2024 $ 0.0198
-7.97%
$ 18.38 million $ 295,743
Jul 5, 2024 $ 0.0215
+5.44%
$ 19.97 million $ 308,968
Jul 4, 2024 $ 0.0205
+17.93%
$ 18.98 million $ 313,053
Jul 3, 2024 $ 0.0174
-19.68%
$ 16.1 million $ 281,631
Jul 2, 2024 $ 0.0216
+0.46%
$ 20.04 million $ 265,387
Jul 1, 2024 $ 0.0216
-2.14%
$ 19.99 million $ 224,823
Jun 30, 2024 $ 0.022
+9.83%
$ 20.43 million $ 228,880
Jun 29, 2024 $ 0.0201
-0.70%
$ 18.6 million $ 244,283
Jun 28, 2024 $ 0.0202
-12.05%
$ 18.73 million $ 213,547
Jun 27, 2024 $ 0.023
+1.21%
$ 21.3 million $ 246,574
Jun 26, 2024 $ 0.0227
-5.62%
$ 21.05 million $ 230,006
Jun 25, 2024 $ 0.0241
+6.20%
$ 22.3 million $ 258,666
Jun 24, 2024 $ 0.0226
+2.09%
$ 20.99 million $ 261,932
Jun 23, 2024 $ 0.0222
-3.33%
$ 20.57 million $ 226,862
Jun 22, 2024 $ 0.0229
+0.40%
$ 21.27 million $ 178,773
Jun 21, 2024 $ 0.0229
-0.44%
$ 21.19 million $ 262,916
Jun 20, 2024 $ 0.023
-4.66%
$ 21.29 million $ 264,151
Jun 19, 2024 $ 0.0241
+7.14%
$ 22.33 million $ 237,760
Jun 18, 2024 $ 0.0225
-12.73%
$ 20.83 million $ 299,002
Jun 17, 2024 $ 0.0257
-3.87%
$ 23.87 million $ 344,029
Jun 16, 2024 $ 0.0268
-3.97%
$ 24.84 million $ 387,350
Jun 15, 2024 $ 0.0279
+6.75%
$ 25.86 million $ 395,198
Jun 14, 2024 $ 0.0261
+0.73%
$ 24.23 million $ 398,674
Jun 13, 2024 $ 0.0259
-13.63%
$ 24.05 million $ 416,785
Jun 12, 2024 $ 0.03
-3.33%
$ 27.84 million $ 430,196
Jun 11, 2024 $ 0.0311
-0.24%
$ 28.81 million $ 431,146
Jun 10, 2024 $ 0.0311
-1.89%
$ 28.88 million $ 265,806
Jun 9, 2024 $ 0.0317
-0.19%
$ 29.44 million $ 197,484
Jun 8, 2024 $ 0.0318
-3.10%
$ 29.49 million $ 232,515
Jun 7, 2024 $ 0.0328
-6.59%
$ 30.44 million $ 575,659
Jun 6, 2024 $ 0.0351
-3.84%
$ 32.58 million $ 847,976
Jun 5, 2024 $ 0.0365
-7.74%
$ 33.88 million $ 616,467
Jun 4, 2024 $ 0.0396
-2.68%
$ 36.72 million $ 649,110
Jun 3, 2024 $ 0.0407
-1.11%
$ 37.73 million $ 208,098
Jun 2, 2024 $ 0.0412
-0.99%
$ 38.16 million $ 230,589
Jun 1, 2024 $ 0.0416
-1.24%
$ 38.54 million $ 202,478
May 31, 2024 $ 0.0421
+2.41%
$ 39.02 million $ 196,479
May 30, 2024 $ 0.0411
+1.96%
$ 38.09 million $ 243,268
May 29, 2024 $ 0.0403
-1.81%
$ 37.37 million $ 290,928
May 28, 2024 $ 0.041
+0.12%
$ 38.05 million $ 279,956
May 27, 2024 $ 0.041
+0.67%
$ 38 million $ 213,850
May 26, 2024 $ 0.0407
-2.37%
$ 37.74 million $ 237,783
May 25, 2024 $ 0.0417
+1.90%
$ 38.66 million $ 245,333
May 24, 2024 $ 0.0409
+0.44%
$ 37.95 million $ 227,483
May 23, 2024 $ 0.0408
-6.20%
$ 37.79 million $ 216,194