Skey Network Historical Data

SKEY Page 26
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.0161
-2.91%
$ 14.98 million $ 1.09 million
Nov 19, 2022 $ 0.0166
+2.49%
$ 15.4 million $ 1.02 million
Nov 18, 2022 $ 0.0162
+5.10%
$ 15.02 million $ 786,590
Nov 17, 2022 $ 0.0154
+4.90%
$ 14.29 million $ 815,667
Nov 16, 2022 $ 0.0147
-0.99%
$ 13.62 million $ 954,195
Nov 15, 2022 $ 0.0148
-2.19%
$ 13.76 million $ 1.08 million
Nov 14, 2022 $ 0.0151
-3.59%
$ 14.05 million $ 1.56 million
Nov 13, 2022 $ 0.0157
-1.25%
$ 14.59 million $ 1.59 million
Nov 12, 2022 $ 0.0159
-2.59%
$ 14.77 million $ 1.77 million
Nov 11, 2022 $ 0.0164
-2.47%
$ 15.19 million $ 1.7 million
Nov 10, 2022 $ 0.0168
+10.59%
$ 15.59 million $ 1.44 million
Nov 9, 2022 $ 0.0152
-8.04%
$ 14.13 million $ 1.52 million
Nov 8, 2022 $ 0.0166
-4.63%
$ 15.37 million $ 1.36 million
Nov 7, 2022 $ 0.0173
-2.81%
$ 16.1 million $ 1.46 million
Nov 6, 2022 $ 0.0178
-0.49%
$ 16.56 million $ 1.47 million
Nov 5, 2022 $ 0.0179
-3.25%
$ 16.64 million $ 1.11 million
Nov 4, 2022 $ 0.0184
+3.86%
$ 17.1 million $ 856,582
Nov 3, 2022 $ 0.0177
+6.29%
$ 16.45 million $ 934,858
Nov 2, 2022 $ 0.0167
-1.84%
$ 15.48 million $ 1.16 million
Nov 1, 2022 $ 0.017
-1.05%
$ 15.77 million $ 1.17 million
Oct 31, 2022 $ 0.0171
-2.44%
$ 15.89 million $ 1.09 million
Oct 30, 2022 $ 0.0175
-2.18%
$ 16.29 million $ 924,047
Oct 29, 2022 $ 0.0179
+5.67%
$ 16.65 million $ 991,851
Oct 28, 2022 $ 0.017
+1.67%
$ 15.76 million $ 1.33 million
Oct 27, 2022 $ 0.0167
-1.72%
$ 15.48 million $ 1.14 million
Oct 26, 2022 $ 0.017
+7.24%
$ 15.75 million $ 1.05 million
Oct 25, 2022 $ 0.0158
+4.34%
$ 14.69 million $ 1.19 million
Oct 24, 2022 $ 0.0151
-1.34%
$ 14.05 million $ 1 million
Oct 23, 2022 $ 0.0153
+3.60%
$ 14.25 million $ 1.12 million
Oct 22, 2022 $ 0.0148
-0.11%
$ 13.75 million $ 1.15 million
Oct 21, 2022 $ 0.0148
-3.12%
$ 13.72 million $ 920,609
Oct 20, 2022 $ 0.0152
-1.00%
$ 14.14 million $ 1.16 million
Oct 19, 2022 $ 0.0154
-1.49%
$ 14.26 million $ 1.06 million
Oct 18, 2022 $ 0.0156
-1.31%
$ 14.48 million $ 1.17 million
Oct 17, 2022 $ 0.0158
+0.75%
$ 14.67 million $ 1.2 million
Oct 16, 2022 $ 0.0157
+2.86%
$ 14.56 million $ 1.08 million
Oct 15, 2022 $ 0.0152
-1.74%
$ 14.14 million $ 1.2 million
Oct 14, 2022 $ 0.0155
+0.67%
$ 14.36 million $ 1.33 million
Oct 13, 2022 $ 0.0154
-3.77%
$ 14.27 million $ 1.42 million
Oct 12, 2022 $ 0.016
-0.39%
$ 14.83 million $ 1.58 million
Oct 11, 2022 $ 0.016
-2.99%
$ 14.89 million $ 1.2 million
Oct 10, 2022 $ 0.0165
-2.50%
$ 15.34 million $ 1.56 million
Oct 9, 2022 $ 0.0169
+0.57%
$ 15.73 million $ 1.23 million
Oct 8, 2022 $ 0.0168
-1.00%
$ 15.64 million $ 1.53 million
Oct 7, 2022 $ 0.017
+0.42%
$ 15.81 million $ 1.35 million
Oct 6, 2022 $ 0.017
+1.28%
$ 15.74 million $ 1.87 million
Oct 5, 2022 $ 0.0167
-3.29%
$ 15.54 million $ 1.59 million
Oct 4, 2022 $ 0.0173
+1.41%
$ 16.02 million $ 1.52 million
Oct 3, 2022 $ 0.017
+3.87%
$ 15.8 million $ 1.7 million
Oct 2, 2022 $ 0.0164
-0.18%
$ 15.21 million $ 1.42 million