SelfKey Historical Data

KEY Page 32
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2022 $ 0.0103
-5.42%
$ 25.61 million $ 5.81 million
Jan 12, 2022 $ 0.0109
+4.40%
$ 27.07 million $ 6.01 million
Jan 11, 2022 $ 0.0105
+3.59%
$ 25.92 million $ 6.38 million
Jan 10, 2022 $ 0.0101
-5.57%
$ 25.01 million $ 8.33 million
Jan 9, 2022 $ 0.0107
+1.90%
$ 26.52 million $ 6.22 million
Jan 8, 2022 $ 0.0105
-2.14%
$ 26.03 million $ 11.14 million
Jan 7, 2022 $ 0.0107
-7.91%
$ 26.6 million $ 11.37 million
Jan 6, 2022 $ 0.0117
-2.05%
$ 28.89 million $ 9.15 million
Jan 5, 2022 $ 0.0119
-3.80%
$ 29.5 million $ 12.91 million
Jan 4, 2022 $ 0.0124
-1.13%
$ 30.66 million $ 7.26 million
Jan 3, 2022 $ 0.0125
-2.32%
$ 31.01 million $ 6.51 million
Jan 2, 2022 $ 0.0128
-3.56%
$ 31.77 million $ 7.59 million
Jan 1, 2022 $ 0.0133
+2.45%
$ 32.93 million $ 11.83 million
Dec 31, 2021 $ 0.013
+4.07%
$ 32.15 million $ 21.59 million
Dec 30, 2021 $ 0.0125
+3.50%
$ 30.89 million $ 38.23 million
Dec 29, 2021 $ 0.012
-0.05%
$ 29.82 million $ 20.44 million
Dec 28, 2021 $ 0.012
-8.29%
$ 29.84 million $ 16.05 million
Dec 27, 2021 $ 0.0131
+5.26%
$ 32.54 million $ 70.38 million
Dec 26, 2021 $ 0.0125
+0.15%
$ 30.94 million $ 8.46 million
Dec 25, 2021 $ 0.0125
+0.92%
$ 30.9 million $ 7.18 million
Dec 24, 2021 $ 0.0124
-0.89%
$ 30.65 million $ 10.79 million
Dec 23, 2021 $ 0.0125
+2.76%
$ 30.93 million $ 11.92 million
Dec 22, 2021 $ 0.0121
+0.29%
$ 30.09 million $ 9.44 million
Dec 21, 2021 $ 0.0121
+3.25%
$ 30 million $ 11.23 million
Dec 20, 2021 $ 0.0117
-4.46%
$ 29.06 million $ 13.57 million
Dec 19, 2021 $ 0.0123
+1.82%
$ 30.41 million $ 16.31 million
Dec 18, 2021 $ 0.012
+0.43%
$ 29.86 million $ 11.34 million
Dec 17, 2021 $ 0.012
-2.16%
$ 29.76 million $ 12.33 million
Dec 16, 2021 $ 0.0122
-5.23%
$ 30.34 million $ 16.24 million
Dec 15, 2021 $ 0.0129
-2.13%
$ 32 million $ 31.6 million
Dec 14, 2021 $ 0.0132
+17.65%
$ 32.66 million $ 44.56 million
Dec 13, 2021 $ 0.0112
-13.56%
$ 27.77 million $ 9.97 million
Dec 12, 2021 $ 0.013
+2.51%
$ 32.13 million $ 14.26 million
Dec 11, 2021 $ 0.0126
-0.86%
$ 31.36 million $ 7.79 million
Dec 10, 2021 $ 0.0128
-1.16%
$ 31.69 million $ 11.07 million
Dec 9, 2021 $ 0.0129
-57.56%
$ 32.09 million $ 13.43 million
Dec 8, 2021 $ 0.0305
+32.09%
$ 75.61 million $ 31.06 million
Dec 7, 2021 $ 0.0231
+9.89%
$ 57.24 million $ 24.49 million
Dec 6, 2021 $ 0.021
+19.02%
$ 52.08 million $ 34.35 million
Dec 5, 2021 $ 0.0177
+20.40%
$ 43.79 million $ 44.43 million
Dec 4, 2021 $ 0.0147
-3.44%
$ 36.37 million $ 83.29 million
Dec 3, 2021 $ 0.0152
-13.17%
$ 37.64 million $ 72.49 million
Dec 2, 2021 $ 0.0175
+21.18%
$ 43.34 million $ 204.53 million
Dec 1, 2021 $ 0.0144
+0.64%
$ 35.78 million $ 23.84 million
Nov 30, 2021 $ 0.0143
-6.11%
$ 35.56 million $ 17.63 million
Nov 29, 2021 $ 0.0153
-2.29%
$ 37.82 million $ 23.98 million