Skey Network Historical Data

SKEY Page 24
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.0185
-0.86%
$ 18.48 million $ 778,734
Feb 26, 2023 $ 0.0186
+3.39%
$ 18.64 million $ 784,541
Feb 25, 2023 $ 0.018
+0.38%
$ 18.05 million $ 737,504
Feb 24, 2023 $ 0.018
-5.13%
$ 17.98 million $ 783,468
Feb 23, 2023 $ 0.019
+0.48%
$ 18.95 million $ 825,999
Feb 22, 2023 $ 0.0189
+2.34%
$ 18.86 million $ 832,592
Feb 21, 2023 $ 0.0184
-3.72%
$ 18.43 million $ 834,852
Feb 20, 2023 $ 0.0191
+3.28%
$ 19.15 million $ 838,428
Feb 19, 2023 $ 0.0185
-0.34%
$ 18.54 million $ 845,906
Feb 18, 2023 $ 0.0186
+0.84%
$ 18.6 million $ 648,864
Feb 17, 2023 $ 0.0184
+2.34%
$ 18.45 million $ 889,334
Feb 16, 2023 $ 0.018
-1.82%
$ 18.02 million $ 885,890
Feb 15, 2023 $ 0.0184
+7.34%
$ 18.36 million $ 922,585
Feb 14, 2023 $ 0.0171
+3.57%
$ 17.1 million $ 860,962
Feb 13, 2023 $ 0.0165
-2.72%
$ 16.51 million $ 927,524
Feb 12, 2023 $ 0.017
+2.58%
$ 16.97 million $ 907,142
Feb 11, 2023 $ 0.0165
+0.88%
$ 16.55 million $ 947,113
Feb 10, 2023 $ 0.0164
+1.85%
$ 16.4 million $ 995,654
Feb 9, 2023 $ 0.0161
-7.47%
$ 16.11 million $ 886,005
Feb 8, 2023 $ 0.0174
+0.47%
$ 17.41 million $ 859,158
Feb 7, 2023 $ 0.0173
+6.50%
$ 17.32 million $ 894,683
Feb 6, 2023 $ 0.0163
-1.27%
$ 16.27 million $ 932,013
Feb 5, 2023 $ 0.0165
-4.57%
$ 16.48 million $ 1.14 million
Feb 4, 2023 $ 0.0173
+0.97%
$ 17.27 million $ 996,009
Feb 3, 2023 $ 0.0171
-0.91%
$ 17.1 million $ 1.01 million
Feb 2, 2023 $ 0.0173
-2.78%
$ 17.26 million $ 1.01 million
Feb 1, 2023 $ 0.0177
+7.60%
$ 17.75 million $ 1.02 million
Jan 31, 2023 $ 0.0165
-0.67%
$ 16.49 million $ 596,587
Jan 30, 2023 $ 0.0166
-6.06%
$ 16.6 million $ 684,764
Jan 29, 2023 $ 0.0177
+2.75%
$ 17.67 million $ 596,874
Jan 28, 2023 $ 0.0172
-2.68%
$ 17.2 million $ 962,825
Jan 27, 2023 $ 0.0177
-0.56%
$ 17.67 million $ 789,593
Jan 26, 2023 $ 0.0178
-0.17%
$ 17.77 million $ 1.01 million
Jan 25, 2023 $ 0.0178
+3.28%
$ 17.79 million $ 984,196
Jan 24, 2023 $ 0.0172
-1.19%
$ 17.23 million $ 995,261
Jan 23, 2023 $ 0.0174
+1.11%
$ 17.44 million $ 938,474
Jan 22, 2023 $ 0.0173
-0.62%
$ 17.25 million $ 926,879
Jan 21, 2023 $ 0.0174
-0.69%
$ 17.37 million $ 911,700
Jan 20, 2023 $ 0.0175
+11.85%
$ 17.49 million $ 959,724
Jan 19, 2023 $ 0.0156
-0.97%
$ 15.63 million $ 986,671
Jan 18, 2023 $ 0.0158
-1.49%
$ 15.79 million $ 827,035
Jan 17, 2023 $ 0.016
+4.75%
$ 16.02 million $ 1.03 million
Jan 16, 2023 $ 0.0153
+2.89%
$ 15.29 million $ 872,185
Jan 15, 2023 $ 0.0149
-2.30%
$ 14.86 million $ 670,712
Jan 14, 2023 $ 0.0152
+2.77%
$ 15.21 million $ 1.02 million
Jan 13, 2023 $ 0.0148
+2.37%
$ 14.81 million $ 954,270
Jan 12, 2023 $ 0.0145
+0.11%
$ 14.45 million $ 698,747
Jan 11, 2023 $ 0.0144
+5.05%
$ 14.42 million $ 768,049
Jan 10, 2023 $ 0.0137
-0.12%
$ 13.66 million $ 823,984
Jan 9, 2023 $ 0.0137
+6.58%
$ 13.66 million $ 1.03 million