Skey Network Historical Data

SKEY Page 23
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 0.0145
-4.70%
$ 14.5 million $ 318,595
Apr 18, 2023 $ 0.0152
-2.80%
$ 15.22 million $ 507,143
Apr 17, 2023 $ 0.0157
+3.54%
$ 15.65 million $ 522,092
Apr 16, 2023 $ 0.0151
+1.39%
$ 15.12 million $ 419,042
Apr 15, 2023 $ 0.0149
+0.13%
$ 14.91 million $ 389,888
Apr 14, 2023 $ 0.0149
+6.60%
$ 14.89 million $ 425,231
Apr 13, 2023 $ 0.014
+2.42%
$ 13.97 million $ 450,574
Apr 12, 2023 $ 0.0136
+2.20%
$ 13.64 million $ 383,882
Apr 11, 2023 $ 0.0133
-1.33%
$ 13.35 million $ 288,796
Apr 10, 2023 $ 0.0135
+2.67%
$ 13.53 million $ 488,254
Apr 9, 2023 $ 0.0132
+1.18%
$ 13.18 million $ 518,532
Apr 8, 2023 $ 0.013
-2.65%
$ 13.03 million $ 479,891
Apr 7, 2023 $ 0.0134
-1.39%
$ 13.38 million $ 350,714
Apr 6, 2023 $ 0.0136
-1.24%
$ 13.57 million $ 332,806
Apr 5, 2023 $ 0.0137
+0.02%
$ 13.74 million $ 486,636
Apr 4, 2023 $ 0.0137
+6.15%
$ 13.74 million $ 382,944
Apr 3, 2023 $ 0.0129
-1.16%
$ 12.94 million $ 408,361
Apr 2, 2023 $ 0.0131
-9.66%
$ 13.09 million $ 447,450
Apr 1, 2023 $ 0.0145
-6.36%
$ 14.49 million $ 459,248
Mar 31, 2023 $ 0.0155
-4.21%
$ 15.48 million $ 521,379
Mar 30, 2023 $ 0.0162
-0.81%
$ 16.16 million $ 278,105
Mar 29, 2023 $ 0.0163
+2.63%
$ 16.3 million $ 372,987
Mar 28, 2023 $ 0.0159
+2.52%
$ 15.88 million $ 368,198
Mar 27, 2023 $ 0.0155
-5.30%
$ 15.48 million $ 386,712
Mar 26, 2023 $ 0.0163
+4.15%
$ 16.35 million $ 474,655
Mar 25, 2023 $ 0.0157
+0.09%
$ 15.69 million $ 419,244
Mar 24, 2023 $ 0.0157
-2.14%
$ 15.69 million $ 411,277
Mar 23, 2023 $ 0.016
+0.07%
$ 16.03 million $ 475,359
Mar 22, 2023 $ 0.016
-6.41%
$ 16.01 million $ 549,640
Mar 21, 2023 $ 0.0171
-2.30%
$ 17.1 million $ 511,871
Mar 20, 2023 $ 0.0175
-3.40%
$ 17.5 million $ 749,810
Mar 19, 2023 $ 0.0181
-0.41%
$ 18.13 million $ 862,331
Mar 18, 2023 $ 0.0182
-1.72%
$ 18.2 million $ 724,030
Mar 17, 2023 $ 0.0185
+6.40%
$ 18.52 million $ 704,070
Mar 16, 2023 $ 0.0174
-0.27%
$ 17.41 million $ 789,776
Mar 15, 2023 $ 0.0175
-2.79%
$ 17.47 million $ 792,987
Mar 14, 2023 $ 0.018
+1.03%
$ 17.97 million $ 823,918
Mar 13, 2023 $ 0.0178
+4.52%
$ 17.78 million $ 815,086
Mar 12, 2023 $ 0.017
+5.38%
$ 17 million $ 695,834
Mar 11, 2023 $ 0.0161
+3.78%
$ 16.13 million $ 800,816
Mar 10, 2023 $ 0.0155
-2.88%
$ 15.54 million $ 900,839
Mar 9, 2023 $ 0.016
-4.38%
$ 16 million $ 748,165
Mar 8, 2023 $ 0.0167
-9.35%
$ 16.74 million $ 764,320
Mar 7, 2023 $ 0.0185
-3.54%
$ 18.46 million $ 845,550
Mar 6, 2023 $ 0.0191
+1.31%
$ 19.14 million $ 899,225
Mar 5, 2023 $ 0.0189
+3.49%
$ 18.89 million $ 664,868
Mar 4, 2023 $ 0.0183
-0.43%
$ 18.26 million $ 931,415
Mar 3, 2023 $ 0.0183
-3.42%
$ 18.33 million $ 798,016
Mar 2, 2023 $ 0.019
+3.45%
$ 18.97 million $ 898,360
Mar 1, 2023 $ 0.0183
+1.42%
$ 18.33 million $ 821,303