Skey Network Historical Data

SKEY Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.0435
-4.10%
$ 40.3 million $ 221,575
May 21, 2024 $ 0.0453
-1.24%
$ 41.98 million $ 193,671
May 20, 2024 $ 0.0458
+4.07%
$ 42.51 million $ 273,962
May 19, 2024 $ 0.0441
-5.00%
$ 40.85 million $ 275,482
May 18, 2024 $ 0.0464
+1.47%
$ 43 million $ 478,920
May 17, 2024 $ 0.0457
+9.26%
$ 42.38 million $ 434,894
May 16, 2024 $ 0.0418
-3.86%
$ 38.8 million $ 284,707
May 15, 2024 $ 0.0435
+8.01%
$ 40.36 million $ 323,395
May 14, 2024 $ 0.0403
-2.40%
$ 37.37 million $ 386,164
May 13, 2024 $ 0.0413
-0.54%
$ 38.28 million $ 251,112
May 12, 2024 $ 0.0415
-0.71%
$ 38.49 million $ 170,939
May 11, 2024 $ 0.0418
+0.63%
$ 38.76 million $ 145,771
May 10, 2024 $ 0.0415
-3.39%
$ 38.52 million $ 183,732
May 9, 2024 $ 0.043
+0.69%
$ 39.88 million $ 193,036
May 8, 2024 $ 0.0427
+3.22%
$ 39.6 million $ 281,985
May 7, 2024 $ 0.0414
-7.59%
$ 38.37 million $ 332,296
May 6, 2024 $ 0.0448
-4.38%
$ 41.52 million $ 252,168
May 5, 2024 $ 0.0468
-3.28%
$ 43.42 million $ 181,986
May 4, 2024 $ 0.0484
+11.41%
$ 44.89 million $ 327,354
May 3, 2024 $ 0.0435
+14.69%
$ 40.29 million $ 403,510
May 2, 2024 $ 0.0379
+7.55%
$ 35.13 million $ 342,521
May 1, 2024 $ 0.0348
-4.45%
$ 32.66 million $ 347,372
Apr 30, 2024 $ 0.0364
-6.22%
$ 33.74 million $ 353,879
Apr 29, 2024 $ 0.0388
-0.09%
$ 35.98 million $ 447,487
Apr 28, 2024 $ 0.0388
+12.39%
$ 36.01 million $ 394,790
Apr 27, 2024 $ 0.0345
-1.53%
$ 32.04 million $ 349,069
Apr 26, 2024 $ 0.0351
-20.25%
$ 32.54 million $ 262,810
Apr 25, 2024 $ 0.044
+1.11%
$ 40.8 million $ 467,286
Apr 24, 2024 $ 0.0435
-9.67%
$ 40.35 million $ 266,182
Apr 23, 2024 $ 0.0482
+5.70%
$ 44.69 million $ 274,646
Apr 22, 2024 $ 0.0456
-3.25%
$ 42.27 million $ 304,324
Apr 21, 2024 $ 0.0471
+1.71%
$ 43.7 million $ 328,928
Apr 20, 2024 $ 0.0463
-1.51%
$ 42.97 million $ 312,163
Apr 19, 2024 $ 0.047
+13.12%
$ 43.61 million $ 343,184
Apr 18, 2024 $ 0.0416
+11.01%
$ 38.57 million $ 345,632
Apr 17, 2024 $ 0.0375
-9.98%
$ 34.75 million $ 589,409
Apr 16, 2024 $ 0.0416
+13.26%
$ 38.59 million $ 472,744
Apr 15, 2024 $ 0.0367
-6.94%
$ 34.07 million $ 305,017
Apr 14, 2024 $ 0.0395
+21.21%
$ 36.61 million $ 334,296
Apr 13, 2024 $ 0.0326
-11.64%
$ 30.2 million $ 331,773
Apr 12, 2024 $ 0.0369
-12.20%
$ 34.18 million $ 256,224
Apr 11, 2024 $ 0.042
-12.31%
$ 38.93 million $ 287,889
Apr 10, 2024 $ 0.0479
-1.51%
$ 44.39 million $ 198,636
Apr 9, 2024 $ 0.0486
-9.76%
$ 45.07 million $ 329,033
Apr 8, 2024 $ 0.0539
-8.94%
$ 49.94 million $ 316,447
Apr 7, 2024 $ 0.0591
+4.32%
$ 54.85 million $ 326,676
Apr 6, 2024 $ 0.0567
-5.04%
$ 52.58 million $ 382,350
Apr 5, 2024 $ 0.0597
+16.34%
$ 55.37 million $ 581,441
Apr 4, 2024 $ 0.0513
+1.40%
$ 47.59 million $ 520,332
Apr 3, 2024 $ 0.0506
-13.86%
$ 46.94 million $ 287,575