Skey Network Historical Data

SKEY Page 17
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.0201
+2.02%
$ 18.6 million $ 263,119
Feb 11, 2024 $ 0.0197
-3.41%
$ 18.23 million $ 296,428
Feb 10, 2024 $ 0.0204
+2.86%
$ 18.88 million $ 224,351
Feb 9, 2024 $ 0.0198
+4.89%
$ 18.36 million $ 322,020
Feb 8, 2024 $ 0.0189
+4.83%
$ 17.5 million $ 365,652
Feb 7, 2024 $ 0.018
+4.44%
$ 16.7 million $ 286,749
Feb 6, 2024 $ 0.0172
+1.14%
$ 15.99 million $ 367,496
Feb 5, 2024 $ 0.017
+0.34%
$ 15.81 million $ 329,365
Feb 4, 2024 $ 0.017
-1.23%
$ 15.76 million $ 296,276
Feb 3, 2024 $ 0.0172
-2.42%
$ 15.95 million $ 345,376
Feb 2, 2024 $ 0.0176
+3.27%
$ 16.35 million $ 352,277
Feb 1, 2024 $ 0.0171
-0.72%
$ 15.83 million $ 364,181
Jan 31, 2024 $ 0.0172
-6.78%
$ 15.95 million $ 264,505
Jan 30, 2024 $ 0.0184
-0.32%
$ 17.11 million $ 306,925
Jan 29, 2024 $ 0.0184
+22.69%
$ 17.04 million $ 201,613
Jan 28, 2024 $ 0.015
-17.04%
$ 13.89 million $ 2,278
Jan 27, 2024 $ 0.0181
+3.32%
$ 16.75 million $ 285,435
Jan 26, 2024 $ 0.0175
+4.55%
$ 16.21 million $ 347,031
Jan 25, 2024 $ 0.0167
-4.99%
$ 15.5 million $ 311,219
Jan 24, 2024 $ 0.0176
+2.16%
$ 16.32 million $ 335,331
Jan 23, 2024 $ 0.0172
+10.28%
$ 15.97 million $ 339,304
Jan 22, 2024 $ 0.0156
-5.35%
$ 14.48 million $ 303,588
Jan 21, 2024 $ 0.0165
-3.52%
$ 15.3 million $ 280,213
Jan 20, 2024 $ 0.0171
-2.83%
$ 15.85 million $ 217,568
Jan 19, 2024 $ 0.0176
-6.12%
$ 16.31 million $ 248,100
Jan 18, 2024 $ 0.0187
-7.45%
$ 17.37 million $ 272,979
Jan 17, 2024 $ 0.0202
+2.56%
$ 18.77 million $ 285,807
Jan 16, 2024 $ 0.0197
+3.13%
$ 18.31 million $ 295,606
Jan 15, 2024 $ 0.0191
+7.62%
$ 17.75 million $ 241,288
Jan 14, 2024 $ 0.0178
-3.11%
$ 16.49 million $ 227,099
Jan 13, 2024 $ 0.0184
+4.32%
$ 17.02 million $ 225,195
Jan 12, 2024 $ 0.0176
-7.24%
$ 16.32 million $ 215,947
Jan 11, 2024 $ 0.019
-5.59%
$ 17.59 million $ 239,300
Jan 10, 2024 $ 0.0201
+12.62%
$ 18.64 million $ 267,333
Jan 9, 2024 $ 0.0178
-1.72%
$ 16.53 million $ 294,718
Jan 8, 2024 $ 0.0181
-0.74%
$ 16.82 million $ 289,879
Jan 7, 2024 $ 0.0183
+0.12%
$ 16.94 million $ 258,904
Jan 6, 2024 $ 0.0182
+1.20%
$ 16.92 million $ 315,907
Jan 5, 2024 $ 0.018
-5.54%
$ 16.72 million $ 285,742
Jan 4, 2024 $ 0.0191
+9.36%
$ 17.7 million $ 378,550
Jan 3, 2024 $ 0.0175
+2.81%
$ 16.19 million $ 271,497
Jan 2, 2024 $ 0.017
-4.04%
$ 15.75 million $ 249,604
Jan 1, 2024 $ 0.0177
+1.17%
$ 16.41 million $ 271,992
Dec 31, 2023 $ 0.0175
+2.74%
$ 16.22 million $ 280,974
Dec 30, 2023 $ 0.017
+0.59%
$ 15.79 million $ 282,949
Dec 29, 2023 $ 0.0169
-0.51%
$ 15.69 million $ 290,685
Dec 28, 2023 $ 0.017
-3.90%
$ 15.77 million $ 186,130
Dec 27, 2023 $ 0.0177
+0.98%
$ 16.41 million $ 122,725
Dec 26, 2023 $ 0.0175
+5.36%
$ 16.25 million $ 156,420
Dec 25, 2023 $ 0.0166
+0.73%
$ 15.43 million $ 130,577