Skey Network Historical Data

SKEY Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0123
+6.15%
$ 12.25 million $ 132,662
Jun 24, 2025 $ 0.0115
+23.98%
$ 11.53 million $ 99,417
Jun 23, 2025 $ 0.00926
+10.79%
$ 9.26 million $ 87,355
Jun 22, 2025 $ 0.00836
-12.68%
$ 8.36 million $ 90,848
Jun 21, 2025 $ 0.00957
-5.83%
$ 9.57 million $ 77,303
Jun 20, 2025 $ 0.0102
+5.52%
$ 10.17 million $ 84,801
Jun 19, 2025 $ 0.00964
+4.09%
$ 9.64 million $ 74,599
Jun 18, 2025 $ 0.0099
+0.86%
$ 9.9 million $ 47,407
Jun 17, 2025 $ 0.0098
-14.26%
$ 9.8 million $ 126,190
Jun 16, 2025 $ 0.0114
+0.63%
$ 11.43 million $ 184,826
Jun 15, 2025 $ 0.0112
-1.41%
$ 11.2 million $ 148,047
Jun 14, 2025 $ 0.0114
-1.02%
$ 11.36 million $ 121,105
Jun 13, 2025 $ 0.0115
-5.01%
$ 11.49 million $ 120,179
Jun 12, 2025 $ 0.0121
-9.08%
$ 12.09 million $ 127,734
Jun 11, 2025 $ 0.0133
-3.69%
$ 13.29 million $ 165,986
Jun 10, 2025 $ 0.0138
-0.22%
$ 13.78 million $ 105,814
Jun 9, 2025 $ 0.0137
+4.91%
$ 13.73 million $ 120,047
Jun 8, 2025 $ 0.0133
-1.39%
$ 13.31 million $ 105,827
Jun 7, 2025 $ 0.0135
+2.20%
$ 13.49 million $ 143,686
Jun 6, 2025 $ 0.0132
+1.71%
$ 13.21 million $ 179,701
Jun 5, 2025 $ 0.013
-7.11%
$ 12.99 million $ 103,742
Jun 4, 2025 $ 0.014
+0.88%
$ 14.01 million $ 140,998
Jun 3, 2025 $ 0.0139
-0.20%
$ 13.9 million $ 138,139
Jun 2, 2025 $ 0.0139
+2.30%
$ 13.94 million $ 173,478
Jun 1, 2025 $ 0.0136
+0.10%
$ 13.62 million $ 149,450
May 31, 2025 $ 0.0136
-9.92%
$ 13.6 million $ 110,492
May 30, 2025 $ 0.0151
-15.73%
$ 15.11 million $ 138,769
May 29, 2025 $ 0.0179
-0.12%
$ 17.92 million $ 60,218
May 28, 2025 $ 0.0179
-2.15%
$ 17.94 million $ 162,348
May 27, 2025 $ 0.0183
+5.60%
$ 18.33 million $ 182,367
May 26, 2025 $ 0.0174
+0.86%
$ 17.37 million $ 159,373
May 25, 2025 $ 0.0172
+0.44%
$ 17.2 million $ 141,942
May 24, 2025 $ 0.0171
+0.44%
$ 17.13 million $ 123,374
May 23, 2025 $ 0.017
-5.53%
$ 17.01 million $ 131,371
May 22, 2025 $ 0.018
+4.07%
$ 17.98 million $ 202,610
May 21, 2025 $ 0.0173
+1.26%
$ 17.27 million $ 122,000
May 20, 2025 $ 0.017
-0.33%
$ 17.05 million $ 139,457
May 19, 2025 $ 0.0171
+1.11%
$ 17.11 million $ 154,125
May 18, 2025 $ 0.0169
+1.21%
$ 16.87 million $ 160,191
May 17, 2025 $ 0.0167
-2.82%
$ 16.67 million $ 101,636
May 16, 2025 $ 0.0172
-0.06%
$ 17.18 million $ 148,469
May 15, 2025 $ 0.0172
-2.06%
$ 17.18 million $ 135,284
May 14, 2025 $ 0.0175
-6.59%
$ 17.54 million $ 124,181
May 13, 2025 $ 0.0188
+32.35%
$ 18.78 million $ 198,208
May 12, 2025 $ 0.0142
+3.68%
$ 14.19 million $ 160,189
May 11, 2025 $ 0.0137
-3.33%
$ 13.67 million $ 136,313
May 10, 2025 $ 0.0141
+9.99%
$ 14.14 million $ 143,146
May 9, 2025 $ 0.0128
+6.33%
$ 12.84 million $ 154,594
May 8, 2025 $ 0.0121
+10.26%
$ 12.08 million $ 197,614
May 7, 2025 $ 0.011
-2.59%
$ 10.96 million $ 204,537