Skey Network Historical Data

SKEY Page 27
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 0.0164
-5.07%
$ 15.19 million $ 1.45 million
Sep 30, 2022 $ 0.0172
-2.99%
$ 16 million $ 1.41 million
Sep 29, 2022 $ 0.0178
-2.46%
$ 16.49 million $ 1.63 million
Sep 28, 2022 $ 0.0182
-1.12%
$ 16.91 million $ 1.39 million
Sep 27, 2022 $ 0.0184
-3.86%
$ 17.1 million $ 1.26 million
Sep 26, 2022 $ 0.0192
+10.85%
$ 17.79 million $ 1.27 million
Sep 25, 2022 $ 0.0173
+3.25%
$ 16.05 million $ 1.58 million
Sep 24, 2022 $ 0.0167
-3.56%
$ 15.55 million $ 1.56 million
Sep 23, 2022 $ 0.0174
+12.95%
$ 16.12 million $ 1.51 million
Sep 22, 2022 $ 0.0154
+6.65%
$ 14.31 million $ 1.53 million
Sep 21, 2022 $ 0.0144
-3.69%
$ -- $ 1.91 million
Sep 20, 2022 $ 0.015
-4.88%
$ 13.93 million $ 1.31 million
Sep 19, 2022 $ 0.0158
+4.58%
$ 14.64 million $ 1.29 million
Sep 18, 2022 $ 0.0151
-6.36%
$ 14.01 million $ 1.65 million
Sep 17, 2022 $ 0.0161
+6.10%
$ 14.96 million $ 1.31 million
Sep 16, 2022 $ 0.0152
-0.76%
$ 14.12 million $ 1.77 million
Sep 15, 2022 $ 0.0154
-4.60%
$ 14.25 million $ 1.57 million
Sep 14, 2022 $ 0.0161
+2.11%
$ 14.94 million $ 1.58 million
Sep 13, 2022 $ 0.0158
-5.85%
$ 14.63 million $ 1.7 million
Sep 12, 2022 $ 0.0167
-3.08%
$ 15.54 million $ 1.54 million
Sep 11, 2022 $ 0.0173
-1.76%
$ 16.04 million $ 1.44 million
Sep 10, 2022 $ 0.0176
+1.53%
$ 16.34 million $ 1.42 million
Sep 9, 2022 $ 0.0174
+5.04%
$ 16.12 million $ 1.39 million
Sep 8, 2022 $ 0.0165
+1.12%
$ 15.32 million $ 1.76 million
Sep 7, 2022 $ 0.0164
+4.54%
$ 15.18 million $ 1.36 million
Sep 6, 2022 $ 0.0156
-5.94%
$ 14.52 million $ 1.38 million
Sep 5, 2022 $ 0.0166
+0.35%
$ 15.43 million $ 1.41 million
Sep 4, 2022 $ 0.0166
+1.78%
$ 15.37 million $ 1.42 million
Sep 3, 2022 $ 0.0163
-2.66%
$ 15.1 million $ 1.82 million
Sep 2, 2022 $ 0.0167
-6.12%
$ 15.51 million $ 1.18 million
Sep 1, 2022 $ 0.0178
-1.73%
$ 16.55 million $ 1.19 million
Aug 31, 2022 $ 0.0181
-4.55%
$ 16.85 million $ 1.35 million
Aug 30, 2022 $ 0.019
+7.09%
$ 17.66 million $ 1.47 million
Aug 29, 2022 $ 0.0178
+14.07%
$ 16.49 million $ 1.7 million
Aug 28, 2022 $ 0.0156
+3.04%
$ 14.51 million $ 1.5 million
Aug 27, 2022 $ 0.0152
-1.46%
$ 14.08 million $ 1.29 million
Aug 26, 2022 $ 0.0154
-10.60%
$ 14.29 million $ 1.22 million
Aug 25, 2022 $ 0.0172
-0.43%
$ 15.97 million $ 1.39 million
Aug 24, 2022 $ 0.0173
+0.82%
$ 16.04 million $ 1.01 million
Aug 23, 2022 $ 0.0171
+1.71%
$ 15.92 million $ 1.63 million
Aug 22, 2022 $ 0.0168
+3.26%
$ 15.63 million $ 1.67 million
Aug 21, 2022 $ 0.0163
+5.96%
$ 15.14 million $ 1.7 million
Aug 20, 2022 $ 0.0154
-2.19%
$ 14.3 million $ 1.5 million
Aug 19, 2022 $ 0.0157
-13.63%
$ 14.6 million $ 1.36 million
Aug 18, 2022 $ 0.0182
-1.10%
$ 16.91 million $ 1.03 million
Aug 17, 2022 $ 0.0183
-1.03%
$ 17.03 million $ 1.41 million
Aug 16, 2022 $ 0.0186
-4.37%
$ 17.22 million $ 1.35 million
Aug 15, 2022 $ 0.0194
+2.50%
$ 17.99 million $ 1.24 million
Aug 14, 2022 $ 0.0189
-2.63%
$ 17.51 million $ 1.21 million
Aug 13, 2022 $ 0.0194
-5.18%
$ 17.97 million $ 1.32 million