Skey Network Historical Data

SKEY Page 3
Download
Date Close Price change Market cap Trading volume
Aug 19 $ 0.0431
-11.80%
$ 41.28 million $ 1.8 million
Aug 12 $ 0.0465
+10.66%
$ 45.28 million $ 1.7 million
Aug 5 $ 0.0458
-8.38%
$ 39.01 million $ 2.3 million
Jul 29 $ 0.05
+6.24%
$ 46.32 million $ 4.71 million
Jul 22 $ 0.0566
+92.59%
$ 43.6 million $ 3.5 million
Jul 15 $ 0.028
+29.00%
$ 27.26 million $ 1.43 million
Jul 8 $ 0.0221
+15.98%
$ 20.13 million $ 1.72 million
Jul 1 $ 0.0198
-10.02%
$ 17.69 million $ 1.69 million
Jun 24 $ 0.0201
-9.56%
$ 20.43 million $ 1.46 million
Jun 17 $ 0.0229
-14.34%
$ 20.57 million $ 1.59 million
Jun 10 $ 0.0279
-12.14%
$ 24.84 million $ 2.34 million
Jun 3 $ 0.0318
-22.71%
$ 29.44 million $ 3.13 million
May 27 $ 0.0412
+1.10%
$ 38.16 million $ 1.66 million
May 20 $ 0.0417
-5.35%
$ 37.74 million $ 1.38 million
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