SelfKey Historical Data

KEY Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.00959
-0.46%
$ 23.78 million $ 57.71 million
Mar 21, 2024 $ 0.00964
+9.27%
$ 23.89 million $ 32.59 million
Mar 20, 2024 $ 0.00882
+11.87%
$ 21.86 million $ 30.1 million
Mar 19, 2024 $ 0.00788
-2.12%
$ 19.54 million $ 37.56 million
Mar 18, 2024 $ 0.00805
-12.37%
$ 19.96 million $ 74.93 million
Mar 17, 2024 $ 0.00919
-3.58%
$ 22.78 million $ 58.11 million
Mar 16, 2024 $ 0.00953
-25.64%
$ 23.63 million $ 106.46 million
Mar 15, 2024 $ 0.0128
+36.86%
$ 31.76 million $ 162.91 million
Mar 14, 2024 $ 0.00936
-2.36%
$ 23.21 million $ 29.34 million
Mar 13, 2024 $ 0.00959
+13.00%
$ 23.77 million $ 47.33 million
Mar 12, 2024 $ 0.00848
-0.06%
$ 21.03 million $ 18.35 million
Mar 11, 2024 $ 0.00849
+0.37%
$ 21.05 million $ 12.08 million
Mar 10, 2024 $ 0.00846
-2.99%
$ 20.97 million $ 12.03 million
Mar 9, 2024 $ 0.00872
+2.46%
$ 21.62 million $ 15.26 million
Mar 8, 2024 $ 0.00851
-1.93%
$ 21.1 million $ 18.6 million
Mar 7, 2024 $ 0.00868
+12.02%
$ 21.51 million $ 35.49 million
Mar 6, 2024 $ 0.00775
+7.36%
$ 19.21 million $ 14.24 million
Mar 5, 2024 $ 0.00722
-12.75%
$ 17.89 million $ 27.88 million
Mar 4, 2024 $ 0.00827
+5.92%
$ 20.5 million $ 20.25 million
Mar 3, 2024 $ 0.00781
-3.57%
$ 19.36 million $ 11.56 million
Mar 2, 2024 $ 0.0081
-2.52%
$ 20.07 million $ 9.71 million
Mar 1, 2024 $ 0.00831
+8.00%
$ 20.59 million $ 14.8 million
Feb 29, 2024 $ 0.00769
+0.96%
$ 19.07 million $ 12.75 million
Feb 28, 2024 $ 0.00762
+2.42%
$ 18.88 million $ 24.5 million
Feb 27, 2024 $ 0.00744
-2.13%
$ 18.44 million $ 9.79 million
Feb 26, 2024 $ 0.0076
+5.03%
$ 18.84 million $ 17.21 million
Feb 25, 2024 $ 0.00724
+1.60%
$ 17.94 million $ 8.49 million
Feb 24, 2024 $ 0.00712
-1.47%
$ 17.65 million $ 11.59 million
Feb 23, 2024 $ 0.00723
-1.62%
$ 17.92 million $ 13.68 million
Feb 22, 2024 $ 0.00735
+7.44%
$ 18.21 million $ 32.74 million
Feb 21, 2024 $ 0.00684
+2.08%
$ 16.95 million $ 11.11 million
Feb 20, 2024 $ 0.0067
-3.19%
$ 16.61 million $ 21.33 million
Feb 19, 2024 $ 0.00692
-4.72%
$ 17.15 million $ 14.44 million
Feb 18, 2024 $ 0.00726
+0.49%
$ 18 million $ 24.75 million
Feb 17, 2024 $ 0.00723
+1.20%
$ 17.91 million $ 22.85 million
Feb 16, 2024 $ 0.00714
-2.91%
$ 17.7 million $ 37.73 million
Feb 15, 2024 $ 0.00735
-2.52%
$ 18.23 million $ 51.56 million
Feb 14, 2024 $ 0.00754
+13.83%
$ 18.7 million $ 190.42 million
Feb 13, 2024 $ 0.00663
+17.48%
$ 16.43 million $ 43.37 million
Feb 12, 2024 $ 0.00564
+3.38%
$ 13.98 million $ 7.51 million
Feb 11, 2024 $ 0.00546
-1.26%
$ 13.53 million $ 2.75 million
Feb 10, 2024 $ 0.00553
+0.35%
$ 13.7 million $ 3.75 million
Feb 9, 2024 $ 0.00551
+2.02%
$ 13.65 million $ 4.05 million
Feb 8, 2024 $ 0.0054
+0.92%
$ 13.38 million $ 2.75 million
Feb 7, 2024 $ 0.00535
+3.10%
$ 13.26 million $ 2.4 million
Feb 6, 2024 $ 0.00519
+0.78%
$ 12.86 million $ 2.01 million
Feb 5, 2024 $ 0.00515
+1.13%
$ 12.76 million $ 2.19 million
Feb 4, 2024 $ 0.00509
-2.38%
$ 12.62 million $ 1.66 million
Feb 3, 2024 $ 0.00521
-1.56%
$ 12.93 million $ 2.03 million
Feb 2, 2024 $ 0.0053
+0.52%
$ 13.13 million $ 2.12 million