Skey Network Historical Data

SKEY Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0112
-6.55%
$ 11.22 million $ 155,106
May 5, 2025 $ 0.012
-7.11%
$ 12 million $ 85,911
May 4, 2025 $ 0.0129
+3.15%
$ 12.92 million $ 125,090
May 3, 2025 $ 0.0125
-7.78%
$ 12.53 million $ 119,788
May 2, 2025 $ 0.0136
-8.27%
$ 13.59 million $ 183,962
May 1, 2025 $ 0.0148
+5.87%
$ 14.8 million $ 163,930
Apr 30, 2025 $ 0.014
+17.48%
$ 13.98 million $ 177,829
Apr 29, 2025 $ 0.0119
-2.34%
$ 11.87 million $ 125,981
Apr 28, 2025 $ 0.0122
+2.09%
$ 12.17 million $ 175,314
Apr 27, 2025 $ 0.0119
-7.12%
$ 11.92 million $ 174,828
Apr 26, 2025 $ 0.0128
-8.84%
$ 12.83 million $ 204,364
Apr 25, 2025 $ 0.0141
-5.92%
$ 14.08 million $ 150,358
Apr 24, 2025 $ 0.015
-3.60%
$ 14.96 million $ 181,827
Apr 23, 2025 $ 0.0155
-3.29%
$ 15.52 million $ 191,289
Apr 22, 2025 $ 0.016
+7.11%
$ 16.04 million $ 195,269
Apr 21, 2025 $ 0.015
-1.96%
$ 14.97 million $ 195,153
Apr 20, 2025 $ 0.0153
+7.39%
$ 15.27 million $ 205,376
Apr 19, 2025 $ 0.0142
+8.21%
$ 14.16 million $ 158,792
Apr 18, 2025 $ 0.0131
-6.01%
$ 13.08 million $ 133,739
Apr 17, 2025 $ 0.0125
+18.62%
$ 12.5 million $ 160,321
Apr 16, 2025 $ 0.0105
-10.67%
$ 10.54 million $ 136,699
Apr 15, 2025 $ 0.0118
-25.10%
$ 11.8 million $ 148,448
Apr 14, 2025 $ 0.0158
-14.69%
$ 15.75 million $ 197,451
Apr 13, 2025 $ 0.0185
-2.18%
$ 18.46 million $ 243,274
Apr 12, 2025 $ 0.0189
+4.00%
$ 18.86 million $ 277,288
Apr 11, 2025 $ 0.0181
+0.01%
$ 18.14 million $ 303,666
Apr 10, 2025 $ 0.0181
-4.04%
$ 18.14 million $ 293,942
Apr 9, 2025 $ 0.019
+6.82%
$ 19.03 million $ 268,223
Apr 8, 2025 $ 0.0178
-3.35%
$ 17.82 million $ 244,471
Apr 7, 2025 $ 0.0184
+0.82%
$ 18.43 million $ 272,500
Apr 6, 2025 $ 0.0183
+1.19%
$ 18.27 million $ 208,169
Apr 5, 2025 $ 0.0181
-9.45%
$ 18.05 million $ 207,676
Apr 4, 2025 $ 0.0199
-0.71%
$ 19.95 million $ 226,837
Apr 3, 2025 $ 0.0201
-11.22%
$ 20.09 million $ 242,841
Apr 2, 2025 $ 0.0226
-5.68%
$ 22.64 million $ 308,890
Apr 1, 2025 $ 0.024
+1.14%
$ 24 million $ 278,060
Mar 31, 2025 $ 0.0237
+4.03%
$ 23.73 million $ 313,529
Mar 30, 2025 $ 0.0228
+2.84%
$ 22.81 million $ 321,470
Mar 29, 2025 $ 0.0222
-5.13%
$ 22.2 million $ 309,343
Mar 28, 2025 $ 0.0234
+2.93%
$ 23.39 million $ 307,724
Mar 27, 2025 $ 0.0227
+4.91%
$ 22.74 million $ 320,500
Mar 26, 2025 $ 0.0217
+3.01%
$ 21.68 million $ 318,081
Mar 25, 2025 $ 0.021
-0.46%
$ 21.05 million $ 313,459
Mar 24, 2025 $ 0.0211
+0.62%
$ 21.14 million $ 253,160
Mar 23, 2025 $ 0.021
-7.30%
$ 21.02 million $ 345,137
Mar 22, 2025 $ 0.0227
-1.31%
$ 22.67 million $ 322,058
Mar 21, 2025 $ 0.023
-0.14%
$ 22.97 million $ 302,434
Mar 20, 2025 $ 0.023
+0.31%
$ 22.99 million $ 395,772
Mar 19, 2025 $ 0.0229
+2.47%
$ 22.92 million $ 319,508
Mar 18, 2025 $ 0.0224
-2.46%
$ 22.37 million $ 289,173