SelfKey Historical Data

KEY Page 32
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.00651
-3.31%
$ 16.14 million $ 8.77 million
Mar 3, 2022 $ 0.00673
-3.25%
$ 16.69 million $ 3.93 million
Mar 2, 2022 $ 0.00695
-4.21%
$ 17.24 million $ 4.65 million
Mar 1, 2022 $ 0.00726
+4.82%
$ 18 million $ 10.08 million
Feb 28, 2022 $ 0.00692
+8.07%
$ 17.16 million $ 5.41 million
Feb 27, 2022 $ 0.00641
-3.75%
$ 15.88 million $ 6.02 million
Feb 26, 2022 $ 0.00666
+1.01%
$ 16.5 million $ 3.41 million
Feb 25, 2022 $ 0.00659
+5.73%
$ 16.33 million $ 5.2 million
Feb 24, 2022 $ 0.00623
-5.58%
$ 15.44 million $ 6.47 million
Feb 23, 2022 $ 0.00661
-5.03%
$ 16.38 million $ 3.59 million
Feb 22, 2022 $ 0.00696
+5.28%
$ 17.25 million $ 7.91 million
Feb 21, 2022 $ 0.00661
-3.98%
$ 16.38 million $ 6.28 million
Feb 20, 2022 $ 0.00688
-8.79%
$ 17.06 million $ 4.35 million
Feb 19, 2022 $ 0.00755
-0.47%
$ 18.72 million $ 4.45 million
Feb 18, 2022 $ 0.00759
-1.78%
$ 18.81 million $ 5.41 million
Feb 17, 2022 $ 0.00771
-8.50%
$ 19.11 million $ 5.44 million
Feb 16, 2022 $ 0.00844
-2.22%
$ 20.92 million $ 6.22 million
Feb 15, 2022 $ 0.00863
+3.33%
$ 21.39 million $ 11.8 million
Feb 14, 2022 $ 0.00836
+3.75%
$ 20.72 million $ 54.74 million
Feb 13, 2022 $ 0.00806
+9.36%
$ 19.99 million $ 31.56 million
Feb 12, 2022 $ 0.00737
-1.03%
$ 18.28 million $ 3.2 million
Feb 11, 2022 $ 0.00745
-9.00%
$ 18.48 million $ 6.93 million
Feb 10, 2022 $ 0.0082
-5.75%
$ 20.32 million $ 9.03 million
Feb 9, 2022 $ 0.0087
+3.92%
$ 21.58 million $ 6.3 million
Feb 8, 2022 $ 0.00838
-1.28%
$ 20.78 million $ 7.31 million
Feb 7, 2022 $ 0.00849
+8.44%
$ 21.04 million $ 14.74 million
Feb 6, 2022 $ 0.00782
+2.94%
$ 19.39 million $ 5.09 million
Feb 5, 2022 $ 0.0076
+0.28%
$ 18.84 million $ 6.04 million
Feb 4, 2022 $ 0.00759
+4.50%
$ 18.82 million $ 5.73 million
Feb 3, 2022 $ 0.00726
+5.09%
$ 17.99 million $ 9.46 million
Feb 2, 2022 $ 0.00691
-3.98%
$ 17.12 million $ 3.64 million
Feb 1, 2022 $ 0.0072
-1.36%
$ 17.85 million $ 4.16 million
Jan 31, 2022 $ 0.0073
+4.18%
$ 18.09 million $ 23.8 million
Jan 30, 2022 $ 0.00702
+6.23%
$ 17.4 million $ 22.16 million
Jan 29, 2022 $ 0.00661
+1.43%
$ 16.39 million $ 2.96 million
Jan 28, 2022 $ 0.00652
+0.91%
$ 16.15 million $ 2.72 million
Jan 27, 2022 $ 0.00646
+3.35%
$ 16.01 million $ 4.53 million
Jan 26, 2022 $ 0.00626
-1.47%
$ 15.52 million $ 4.58 million
Jan 25, 2022 $ 0.00636
+0.47%
$ 15.76 million $ 2.83 million
Jan 24, 2022 $ 0.00633
-9.13%
$ 15.69 million $ 11.59 million
Jan 23, 2022 $ 0.00696
+6.83%
$ 17.25 million $ 15.72 million
Jan 22, 2022 $ 0.0065
-13.78%
$ 16.11 million $ 11.48 million
Jan 21, 2022 $ 0.00754
-19.51%
$ 18.69 million $ 12.22 million
Jan 20, 2022 $ 0.00937
-5.25%
$ 23.22 million $ 4.69 million
Jan 19, 2022 $ 0.00989
-3.22%
$ 24.51 million $ 4.58 million
Jan 18, 2022 $ 0.0102
+0.80%
$ 25.33 million $ 5.19 million
Jan 17, 2022 $ 0.0101
-3.51%
$ 25.13 million $ 4.13 million
Jan 16, 2022 $ 0.0105
-1.48%
$ 26.04 million $ 5.01 million
Jan 15, 2022 $ 0.0107
+2.41%
$ 26.43 million $ 8.36 million
Jan 14, 2022 $ 0.0104
+0.79%
$ 25.81 million $ 4.64 million