Skey Network Historical Data

SKEY Page 16
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.0588
+25.80%
$ 54.49 million $ 420,998
Apr 1, 2024 $ 0.0468
-16.09%
$ 43.36 million $ 51,054
Mar 31, 2024 $ 0.0555
-12.83%
$ 51.48 million $ 451,658
Mar 30, 2024 $ 0.0637
-15.16%
$ 59.06 million $ 725,314
Mar 29, 2024 $ 0.0751
+16.06%
$ 69.62 million $ 1.13 million
Mar 28, 2024 $ 0.0647
-0.82%
$ 59.99 million $ 1.54 million
Mar 27, 2024 $ 0.0652
+157.23%
$ 60.46 million $ 2.29 million
Mar 26, 2024 $ 0.0253
-18.47%
$ 23.51 million $ 307,219
Mar 25, 2024 $ 0.0311
-11.74%
$ 28.82 million $ 395,667
Mar 24, 2024 $ 0.0352
-24.64%
$ 32.66 million $ 404,557
Mar 23, 2024 $ 0.0469
+51.66%
$ 43.47 million $ 77,552
Mar 22, 2024 $ 0.0311
+55.98%
$ 28.85 million $ 673,725
Mar 21, 2024 $ 0.02
-2.48%
$ 18.5 million $ 337,781
Mar 20, 2024 $ 0.0205
+17.32%
$ 18.98 million $ 366,634
Mar 19, 2024 $ 0.0174
-14.44%
$ 16.18 million $ 317,037
Mar 18, 2024 $ 0.0204
+16.56%
$ 18.9 million $ 337,174
Mar 17, 2024 $ 0.0175
+5.39%
$ 16.22 million $ 209,368
Mar 16, 2024 $ 0.0166
-9.70%
$ 15.41 million $ 162,737
Mar 15, 2024 $ 0.0184
-2.49%
$ 17.07 million $ 243,636
Mar 14, 2024 $ 0.0189
+0.10%
$ 17.51 million $ 247,092
Mar 13, 2024 $ 0.0189
+7.38%
$ 17.5 million $ 274,133
Mar 12, 2024 $ 0.0176
+0.45%
$ 16.3 million $ 280,240
Mar 11, 2024 $ 0.0175
-2.79%
$ 16.22 million $ 327,983
Mar 10, 2024 $ 0.018
+0.19%
$ 16.69 million $ 310,739
Mar 9, 2024 $ 0.018
+1.27%
$ 16.66 million $ 331,872
Mar 8, 2024 $ 0.0177
-5.12%
$ 16.37 million $ 270,834
Mar 7, 2024 $ 0.0186
+0.91%
$ 17.25 million $ 323,685
Mar 6, 2024 $ 0.0184
+1.85%
$ 17.09 million $ 334,684
Mar 5, 2024 $ 0.018
-5.12%
$ 16.67 million $ 253,060
Mar 4, 2024 $ 0.0189
+1.12%
$ 17.57 million $ 310,251
Mar 3, 2024 $ 0.0187
-2.97%
$ 17.38 million $ 222,238
Mar 2, 2024 $ 0.0193
-1.49%
$ 17.91 million $ 237,612
Mar 1, 2024 $ 0.0196
+5.34%
$ 18.18 million $ 172,653
Feb 29, 2024 $ 0.0186
-3.79%
$ 17.26 million $ 167,548
Feb 28, 2024 $ 0.0193
-0.08%
$ 17.94 million $ 257,846
Feb 27, 2024 $ 0.0194
-4.98%
$ 17.95 million $ 244,119
Feb 26, 2024 $ 0.0204
+4.65%
$ 18.9 million $ 106,214
Feb 25, 2024 $ 0.0195
-1.12%
$ 18.08 million $ 109,597
Feb 24, 2024 $ 0.0197
+0.71%
$ 18.29 million $ 244,023
Feb 23, 2024 $ 0.0196
-1.51%
$ 18.17 million $ 267,471
Feb 22, 2024 $ 0.0199
-3.04%
$ 18.44 million $ 251,303
Feb 21, 2024 $ 0.0205
+1.47%
$ 19.01 million $ 307,399
Feb 20, 2024 $ 0.0202
-0.58%
$ 18.74 million $ 245,799
Feb 19, 2024 $ 0.0205
-3.95%
$ 18.98 million $ 220,115
Feb 18, 2024 $ 0.0213
+6.30%
$ 19.76 million $ 319,463
Feb 17, 2024 $ 0.02
-0.92%
$ 18.59 million $ 175,843
Feb 16, 2024 $ 0.0202
-3.46%
$ 18.76 million $ 294,570
Feb 15, 2024 $ 0.021
-2.18%
$ 19.44 million $ 231,255
Feb 14, 2024 $ 0.0214
+8.32%
$ 19.87 million $ 207,919
Feb 13, 2024 $ 0.0198
-1.82%
$ 18.34 million $ 311,804