Skey Network Historical Data

SKEY Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0129
+8.40%
$ 12.92 million $ 1.07 million
Apr 21 $ 0.0119
-21.95%
$ 11.92 million $ 1.29 million
Apr 14 $ 0.0142
-23.32%
$ 15.27 million $ 935,449
Apr 7 $ 0.0189
+3.21%
$ 18.46 million $ 1.66 million
Mar 31 $ 0.0183
-19.90%
$ 18.27 million $ 1.79 million
Mar 24 $ 0.0222
+5.65%
$ 22.81 million $ 1.82 million
Mar 17 $ 0.0227
+1.08%
$ 21.02 million $ 1.98 million
Mar 10 $ 0.0236
+2.86%
$ 22.42 million $ 1.86 million
Mar 3 $ 0.024
-11.98%
$ 22.94 million $ 2.08 million
Feb 24 $ 0.0272
-6.45%
$ 27.2 million $ 2.13 million
Feb 17 $ 0.0288
-18.83%
$ 29.26 million $ 2.53 million
Feb 10 $ 0.034
+13.94%
$ 35.52 million $ 1.79 million
Feb 3 $ 0.0302
-8.21%
$ 29.84 million $ 2.06 million
Jan 27 $ 0.0329
-52.53%
$ 32.92 million $ 2.59 million
Jan 20 $ 0.0715
-9.92%
$ 69.36 million $ 1.82 million
Jan 13 $ 0.0794
-1.39%
$ 79.34 million $ 2.48 million
Jan 6 $ 0.0803
-11.85%
$ 80.48 million $ 2.56 million
Dec 30 $ 0.0938
-1.87%
$ 91.04 million $ 2.89 million
Dec 23 $ 0.0989
+24.49%
$ 96.22 million $ 4.65 million
Dec 16 $ 0.0861
-6.04%
$ 79.47 million $ 2.7 million
Dec 9 $ 0.0903
-1.22%
$ 91.66 million $ 3.17 million
Dec 2 $ 0.0964
+36.00%
$ 91.35 million $ 2.74 million
Nov 25 $ 0.0709
+30.57%
$ 70.89 million $ 2.11 million
Nov 18 $ 0.057
+4.71%
$ 50.36 million $ 1.71 million
Nov 11 $ 0.056
-12.03%
$ 50.51 million $ 2.17 million
Nov 4 $ 0.063
+9.92%
$ 58.89 million $ 1.85 million
Oct 28 $ 0.0573
-10.13%
$ 53.13 million $ 2.16 million
Oct 21 $ 0.0644
-4.90%
$ 59.12 million $ 2.81 million
Oct 14 $ 0.0677
+38.64%
$ 62.74 million $ 4.15 million
Oct 7 $ 0.0501
+6.83%
$ 45.26 million $ 2.6 million
Sep 30 $ 0.047
+9.07%
$ 43.46 million $ 2.55 million
Sep 23 $ 0.0459
-7.39%
$ 39.94 million $ 2.3 million
Sep 16 $ 0.0499
+1.68%
$ 45.93 million $ 2.19 million
Sep 9 $ 0.0548
+33.39%
$ 45.52 million $ 1.57 million
Sep 2 $ 0.0405
-1.50%
$ 38.09 million $ 1.34 million
Aug 26 $ 0.0411
-7.54%
$ 38.15 million $ 2 million
Aug 19 $ 0.0431
-11.80%
$ 41.28 million $ 1.8 million
Aug 12 $ 0.0465
+10.66%
$ 45.28 million $ 1.7 million
Aug 5 $ 0.0458
-8.38%
$ 39.01 million $ 2.3 million
Jul 29 $ 0.05
+6.24%
$ 46.32 million $ 4.71 million
Jul 22 $ 0.0566
+92.59%
$ 43.6 million $ 3.5 million
Jul 15 $ 0.028
+29.00%
$ 27.26 million $ 1.43 million
Jul 8 $ 0.0221
+15.98%
$ 20.13 million $ 1.72 million
Jul 1 $ 0.0198
-10.02%
$ 17.69 million $ 1.69 million
Jun 24 $ 0.0201
-9.56%
$ 20.43 million $ 1.46 million
Jun 17 $ 0.0229
-14.34%
$ 20.57 million $ 1.59 million
Jun 10 $ 0.0279
-12.14%
$ 24.84 million $ 2.34 million
Jun 3 $ 0.0318
-22.71%
$ 29.44 million $ 3.13 million
May 27 $ 0.0412
+1.10%
$ 38.16 million $ 1.66 million
May 20 $ 0.0417
-5.35%
$ 37.74 million $ 1.38 million