Skey Network Historical Data

SKEY Page 28
Download
Date Close Price change Market cap Trading volume
Aug 12, 2022 $ 0.0204
-2.16%
$ 18.95 million $ 1.53 million
Aug 11, 2022 $ 0.0208
-2.97%
$ 4.43 million $ 1.6 million
Aug 10, 2022 $ 0.0215
+6.30%
$ 4.56 million $ 1.42 million
Aug 9, 2022 $ 0.0201
-6.35%
$ 4.28 million $ 1.4 million
Aug 8, 2022 $ 0.0215
-0.72%
$ 4.57 million $ 1.13 million
Aug 7, 2022 $ 0.0216
+6.33%
$ 4.6 million $ 1.61 million
Aug 6, 2022 $ 0.0203
+0.36%
$ 4.31 million $ 1.51 million
Aug 5, 2022 $ 0.0203
+5.39%
$ 4.3 million $ 1.56 million
Aug 4, 2022 $ 0.0193
-1.66%
$ 4.08 million $ 1.71 million
Aug 3, 2022 $ 0.0196
-2.53%
$ 4.15 million $ 1.56 million
Aug 2, 2022 $ 0.0201
-0.48%
$ 4.26 million $ 898,796
Aug 1, 2022 $ 0.0202
-2.47%
$ 4.28 million $ 1.45 million
Jul 31, 2022 $ 0.0207
-3.35%
$ 4.39 million $ 1.64 million
Jul 30, 2022 $ 0.0215
-2.37%
$ 4.55 million $ 1.63 million
Jul 29, 2022 $ 0.0221
-2.98%
$ 4.67 million $ 1.65 million
Jul 28, 2022 $ 0.0228
+0.73%
$ 4.82 million $ 1.36 million
Jul 27, 2022 $ 0.0226
+11.67%
$ 4.79 million $ 1.68 million
Jul 26, 2022 $ 0.0202
-3.32%
$ 4.28 million $ 1.69 million
Jul 25, 2022 $ 0.021
-4.38%
$ 4.42 million $ 1.64 million
Jul 24, 2022 $ 0.0219
+2.88%
$ 4.62 million $ 1.75 million
Jul 23, 2022 $ 0.0213
-2.00%
$ 4.44 million $ 1.71 million
Jul 22, 2022 $ 0.0218
-2.81%
$ 4.53 million $ 1.83 million
Jul 21, 2022 $ 0.0224
+1.05%
$ 4.66 million $ 1.84 million
Jul 20, 2022 $ 0.0222
-6.19%
$ 4.61 million $ 1.58 million
Jul 19, 2022 $ 0.0236
-4.59%
$ 4.92 million $ 1.78 million
Jul 18, 2022 $ 0.0247
+5.91%
$ 5.14 million $ 1.81 million
Jul 17, 2022 $ 0.0233
-1.00%
$ 4.86 million $ 1.8 million
Jul 16, 2022 $ 0.0235
+8.14%
$ 4.9 million $ 1.64 million
Jul 15, 2022 $ 0.0218
+2.39%
$ 4.53 million $ 1.82 million
Jul 14, 2022 $ 0.0213
+8.68%
$ 4.42 million $ 1.56 million
Jul 13, 2022 $ 0.0195
+2.24%
$ 4.06 million $ 1.33 million
Jul 12, 2022 $ 0.0191
-5.98%
$ 3.98 million $ 630,965
Jul 11, 2022 $ 0.0203
-0.10%
$ 4.23 million $ 1.45 million
Jul 10, 2022 $ 0.0203
+5.01%
$ 4.23 million $ 1.48 million
Jul 9, 2022 $ 0.0194
-0.59%
$ 4.03 million $ 1.26 million
Jul 8, 2022 $ 0.0195
+1.31%
$ 4.06 million $ 1.54 million
Jul 7, 2022 $ 0.0193
+0.90%
$ 4 million $ 1.37 million
Jul 6, 2022 $ 0.0191
+6.04%
$ 3.97 million $ 1.15 million
Jul 5, 2022 $ 0.018
-1.24%
$ 3.75 million $ 1.13 million
Jul 4, 2022 $ 0.0182
+0.79%
$ 3.8 million $ 1.04 million
Jul 3, 2022 $ 0.0181
+5.83%
$ 3.76 million $ 1.24 million
Jul 2, 2022 $ 0.0171
-0.83%
$ 3.55 million $ 1.04 million
Jul 1, 2022 $ 0.0172
-0.86%
$ 3.58 million $ 1.23 million
Jun 30, 2022 $ 0.0174
-2.62%
$ 3.61 million $ 1.04 million
Jun 29, 2022 $ 0.0179
-2.99%
$ 3.7 million $ 1.27 million
Jun 28, 2022 $ 0.0184
-7.94%
$ 3.82 million $ 961,521
Jun 27, 2022 $ 0.02
+12.30%
$ 4.15 million $ 1.31 million
Jun 26, 2022 $ 0.0178
-2.42%
$ 3.7 million $ 1.14 million
Jun 25, 2022 $ 0.0183
-0.25%
$ 3.8 million $ 1.32 million
Jun 24, 2022 $ 0.0184
+4.71%
$ 3.81 million $ 1.12 million