Skey Network Historical Data

SKEY Page 19
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $ 0.0234
+0.81%
$ 21.74 million $ 86,729
Nov 3, 2023 $ 0.0232
-2.19%
$ 21.56 million $ 132,156
Nov 2, 2023 $ 0.0238
+7.95%
$ 22.04 million $ 200,414
Nov 1, 2023 $ 0.022
+0.63%
$ 20.42 million $ 202,600
Oct 31, 2023 $ 0.0219
+2.40%
$ 20.29 million $ 230,386
Oct 30, 2023 $ 0.0214
+3.16%
$ 19.81 million $ 251,534
Oct 29, 2023 $ 0.0207
+0.58%
$ 19.2 million $ 287,870
Oct 28, 2023 $ 0.0206
+1.97%
$ 19.09 million $ 345,189
Oct 27, 2023 $ 0.0202
-5.43%
$ 18.72 million $ 342,680
Oct 26, 2023 $ 0.0214
-3.51%
$ 19.81 million $ 190,070
Oct 25, 2023 $ 0.0221
-0.47%
$ 20.53 million $ 329,612
Oct 24, 2023 $ 0.0222
-6.53%
$ 20.62 million $ 219,598
Oct 23, 2023 $ 0.0238
-2.66%
$ 22.06 million $ 358,736
Oct 22, 2023 $ 0.0244
+6.67%
$ 22.66 million $ 382,623
Oct 21, 2023 $ 0.0229
-2.18%
$ 21.25 million $ 314,512
Oct 20, 2023 $ 0.0234
-6.01%
$ 21.72 million $ 329,608
Oct 19, 2023 $ 0.0249
+3.05%
$ 23.11 million $ 399,230
Oct 18, 2023 $ 0.0241
-0.26%
$ 22.39 million $ 405,861
Oct 17, 2023 $ 0.0242
+1.15%
$ 22.43 million $ 353,236
Oct 16, 2023 $ 0.0239
+4.26%
$ 22.18 million $ 262,973
Oct 15, 2023 $ 0.0229
+0.26%
$ 21.27 million $ 385,745
Oct 14, 2023 $ 0.0228
+4.00%
$ 21.2 million $ 346,269
Oct 13, 2023 $ 0.022
+11.35%
$ 20.38 million $ 370,147
Oct 12, 2023 $ 0.0197
-12.24%
$ 18.29 million $ 427,944
Oct 11, 2023 $ 0.0224
-3.26%
$ 20.79 million $ 362,542
Oct 10, 2023 $ 0.0232
+0.55%
$ 21.5 million $ 417,007
Oct 9, 2023 $ 0.023
+0.50%
$ 21.38 million $ 450,570
Oct 8, 2023 $ 0.0229
+0.11%
$ 21.27 million $ 432,137
Oct 7, 2023 $ 0.0229
+4.03%
$ 21.25 million $ 463,452
Oct 6, 2023 $ 0.022
+5.49%
$ 20.43 million $ 408,906
Oct 5, 2023 $ 0.0209
-1.37%
$ 19.37 million $ 466,029
Oct 4, 2023 $ 0.0212
-0.60%
$ 19.63 million $ 434,243
Oct 3, 2023 $ 0.0213
+1.99%
$ 19.75 million $ 383,148
Oct 2, 2023 $ 0.0209
-0.78%
$ 19.36 million $ 437,883
Oct 1, 2023 $ 0.021
+8.03%
$ 19.51 million $ 455,527
Sep 30, 2023 $ 0.0195
+0.65%
$ 18.07 million $ 396,662
Sep 29, 2023 $ 0.0193
+2.48%
$ 17.95 million $ 404,145
Sep 28, 2023 $ 0.0189
+2.69%
$ 17.51 million $ 201,098
Sep 27, 2023 $ 0.0184
+4.19%
$ 17.06 million $ 319,769
Sep 26, 2023 $ 0.0176
+4.13%
$ 16.37 million $ 376,466
Sep 25, 2023 $ 0.0172
+0.22%
$ 15.97 million $ 325,233
Sep 24, 2023 $ 0.0172
+1.55%
$ 15.94 million $ 373,190
Sep 23, 2023 $ 0.0169
+0.85%
$ 15.7 million $ 359,044
Sep 22, 2023 $ 0.0168
-4.54%
$ 15.57 million $ 354,577
Sep 21, 2023 $ 0.0175
-10.57%
$ 16.29 million $ 340,921
Sep 20, 2023 $ 0.0196
+6.06%
$ 18.21 million $ 425,127
Sep 19, 2023 $ 0.0185
+1.27%
$ 17.17 million $ 383,023
Sep 18, 2023 $ 0.0183
-1.10%
$ 16.96 million $ 308,953
Sep 17, 2023 $ 0.0185
-2.12%
$ 17.15 million $ 334,694
Sep 16, 2023 $ 0.0189
+1.57%
$ 17.52 million $ 368,022