Skey Network Historical Data

SKEY Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.0229
+2.28%
$ 22.93 million $ 355,770
Mar 16, 2025 $ 0.0224
-4.99%
$ 22.42 million $ 318,517
Mar 15, 2025 $ 0.0236
-5.51%
$ 23.59 million $ 331,833
Mar 14, 2025 $ 0.025
+7.90%
$ 24.98 million $ 337,345
Mar 13, 2025 $ 0.0231
+1.54%
$ 23.14 million $ 312,997
Mar 12, 2025 $ 0.0228
+6.12%
$ 22.79 million $ 311,496
Mar 11, 2025 $ 0.0215
+3.42%
$ 21.48 million $ 310,550
Mar 10, 2025 $ 0.0208
-9.39%
$ 20.78 million $ 250,908
Mar 9, 2025 $ 0.0229
-4.38%
$ 22.94 million $ 302,948
Mar 8, 2025 $ 0.024
+4.92%
$ 23.99 million $ 315,302
Mar 7, 2025 $ 0.0229
-4.22%
$ 22.86 million $ 344,191
Mar 6, 2025 $ 0.0239
+5.11%
$ 23.87 million $ 426,042
Mar 5, 2025 $ 0.0227
-6.88%
$ 22.72 million $ 325,625
Mar 4, 2025 $ 0.0244
-4.12%
$ 24.4 million $ 298,452
Mar 3, 2025 $ 0.0255
-6.61%
$ 25.45 million $ 372,183
Mar 2, 2025 $ 0.0272
+5.03%
$ 27.2 million $ 314,122
Mar 1, 2025 $ 0.0259
+2.28%
$ 25.9 million $ 290,376
Feb 28, 2025 $ 0.0253
-5.88%
$ 25.32 million $ 303,598
Feb 27, 2025 $ 0.0269
-1.91%
$ 26.91 million $ 342,106
Feb 26, 2025 $ 0.0274
-3.79%
$ 27.43 million $ 282,600
Feb 25, 2025 $ 0.0285
+3.72%
$ 28.52 million $ 310,116
Feb 24, 2025 $ 0.0275
-5.45%
$ 27.49 million $ 286,282
Feb 23, 2025 $ 0.0293
+1.52%
$ 29.26 million $ 283,738
Feb 22, 2025 $ 0.0288
+0.51%
$ 28.82 million $ 293,628
Feb 21, 2025 $ 0.0287
-5.10%
$ 28.68 million $ 242,366
Feb 20, 2025 $ 0.0302
-9.20%
$ 30.23 million $ 257,851
Feb 19, 2025 $ 0.0333
-2.54%
$ 33.28 million $ 610,140
Feb 18, 2025 $ 0.0341
-0.81%
$ 34.15 million $ 701,145
Feb 17, 2025 $ 0.0344
-3.03%
$ 34.43 million $ 424,812
Feb 16, 2025 $ 0.0355
+4.47%
$ 35.52 million $ 635,654
Feb 15, 2025 $ 0.034
+4.24%
$ 34 million $ 533,195
Feb 14, 2025 $ 0.0326
+15.26%
$ 32.62 million $ 383,076
Feb 13, 2025 $ 0.0283
-8.83%
$ 28.31 million $ 210,168
Feb 12, 2025 $ 0.0311
+6.10%
$ 31.06 million $ 212,246
Feb 11, 2025 $ 0.0293
-0.90%
$ 29.3 million $ 226,755
Feb 10, 2025 $ 0.0296
-0.92%
$ 29.56 million $ 224,845
Feb 9, 2025 $ 0.0298
-1.26%
$ 29.84 million $ 223,811
Feb 8, 2025 $ 0.0302
-9.82%
$ 30.22 million $ 222,421
Feb 7, 2025 $ 0.0335
-1.48%
$ 33.45 million $ 273,250
Feb 6, 2025 $ 0.0341
-12.57%
$ 34.06 million $ 350,576
Feb 5, 2025 $ 0.039
+19.77%
$ 38.95 million $ 350,158
Feb 4, 2025 $ 0.0325
-7.78%
$ 32.52 million $ 390,454
Feb 3, 2025 $ 0.0355
+7.72%
$ 35.46 million $ 473,805
Feb 2, 2025 $ 0.0329
-16.90%
$ 32.92 million $ 465,566
Feb 1, 2025 $ 0.0396
-30.82%
$ 39.62 million $ 509,465
Jan 31, 2025 $ 0.0573
+2.32%
$ 57.27 million $ 319,879
Jan 30, 2025 $ 0.056
+0.01%
$ 55.98 million $ 314,603
Jan 29, 2025 $ 0.056
-2.97%
$ 55.98 million $ 295,625
Jan 28, 2025 $ 0.0577
-0.69%
$ 57.71 million $ 296,643
Jan 27, 2025 $ 0.0581
-16.23%
$ 58.1 million $ 384,900