Skey Network Historical Data

SKEY Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.0464
+11.72%
$ 40.85 million $ 2.16 million
May 6 $ 0.0418
-10.73%
$ 38.49 million $ 1.39 million
Apr 29 $ 0.0468
+20.58%
$ 43.42 million $ 2.4 million
Apr 22 $ 0.0345
-26.68%
$ 36.01 million $ 1.92 million
Apr 15 $ 0.0463
+17.35%
$ 43.7 million $ 2.37 million
Apr 8 $ 0.0326
-44.94%
$ 36.61 million $ 1.72 million
Apr 1 $ 0.0567
+1.75%
$ 54.85 million $ 2.24 million
Mar 25 $ 0.0637
+80.86%
$ 51.48 million $ 6.4 million
Mar 18 $ 0.0469
+168.05%
$ 32.66 million $ 2.11 million
Mar 11 $ 0.0166
-7.68%
$ 16.22 million $ 1.54 million
Mar 4 $ 0.018
-4.12%
$ 16.69 million $ 1.82 million
Feb 26 $ 0.0187
-3.79%
$ 17.38 million $ 1.41 million
Feb 19 $ 0.0195
-8.48%
$ 18.08 million $ 1.65 million
Feb 12 $ 0.0213
+8.37%
$ 19.76 million $ 1.8 million
Feb 5 $ 0.0204
+19.81%
$ 18.23 million $ 1.9 million
Jan 29 $ 0.017
+13.43%
$ 15.76 million $ 2.13 million
Jan 22 $ 0.0181
+9.48%
$ 13.89 million $ 1.92 million
Jan 15 $ 0.0171
-3.91%
$ 15.3 million $ 1.56 million
Jan 8 $ 0.0184
+0.46%
$ 16.49 million $ 1.53 million
Jan 1 $ 0.0182
+4.34%
$ 16.94 million $ 1.77 million
Dec 25 $ 0.017
+3.07%
$ 16.22 million $ 1.17 million
Dec 18 $ 0.0175
+6.47%
$ 15.32 million $ 808,329
Dec 11 $ 0.0175
-1.06%
$ 15.26 million $ 1.22 million
Dec 4 $ 0.0174
+5.22%
$ 16.36 million $ 928,257
Nov 27 $ 0.0166
-3.79%
$ 15.36 million $ 1.16 million
Nov 20 $ 0.0191
-0.77%
$ 15.96 million $ 1.37 million
Nov 13 $ 0.0213
-2.67%
$ 17.86 million $ 2.55 million
Nov 6 $ 0.022
-6.69%
$ 20.32 million $ 1.79 million
Oct 30 $ 0.0236
+13.85%
$ 21.86 million $ 1.18 million
Oct 23 $ 0.0207
-15.25%
$ 19.2 million $ 2.07 million
Oct 16 $ 0.0244
+6.55%
$ 22.66 million $ 2.45 million
Oct 9 $ 0.0228
-0.37%
$ 21.27 million $ 2.37 million
Oct 2 $ 0.0229
+8.98%
$ 21.27 million $ 3.03 million
Sep 25 $ 0.021
+22.48%
$ 19.51 million $ 2.48 million
Sep 18 $ 0.0169
-8.49%
$ 15.94 million $ 2.17 million
Sep 11 $ 0.0189
+13.21%
$ 17.15 million $ 2.07 million
Sep 4 $ 0.017
-0.84%
$ 15.48 million $ 2.5 million
Aug 28 $ 0.0171
+9.75%
$ 15.88 million $ 2.72 million
Aug 21 $ 0.0148
-11.47%
$ 14.47 million $ 2.07 million
Aug 14 $ 0.0168
-12.24%
$ 15.51 million $ 2.7 million
Aug 7 $ 0.0196
+17.03%
$ 17.79 million $ 2.86 million
Jul 31 $ 0.0167
+13.77%
$ 15.51 million $ 3.42 million
Jul 24 $ 0.0147
+0.17%
$ 13.63 million $ 2.09 million
Jul 17 $ 0.0147
+1.94%
$ 14.66 million $ 2.41 million
Jul 10 $ 0.0144
+2.32%
$ 14.38 million $ 2.29 million
Jul 3 $ 0.0141
-6.23%
$ 14.06 million $ 2.37 million
Jun 26 $ 0.015
+1.63%
$ 14.99 million $ 4.12 million
Jun 19 $ 0.0145
+6.63%
$ 14.75 million $ 3.49 million
Jun 12 $ 0.0136
+0.08%
$ 13.56 million $ 3.1 million
Jun 5 $ 0.0136
-6.96%
$ 13.58 million $ 4.3 million