SelfKey Historical Data

KEY Page 46
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $ 0.00217
+8.44%
$ 5.39 million $ 1.46 million
Feb 11, 2020 $ 0.00201
+1.71%
$ 4.98 million $ 931,892
Feb 10, 2020 $ 0.00197
+12.65%
$ 4.89 million $ 775,507
Feb 9, 2020 $ 0.00174
-5.58%
$ 4.32 million $ 985,756
Feb 8, 2020 $ 0.00185
-7.17%
$ 4.59 million $ 1.05 million
Feb 7, 2020 $ 0.002
-3.85%
$ 4.95 million $ 1.2 million
Feb 6, 2020 $ 0.00208
+10.81%
$ 5.15 million $ 1.29 million
Feb 5, 2020 $ 0.00187
-7.72%
$ 4.64 million $ 2.03 million
Feb 4, 2020 $ 0.00203
+32.92%
$ 5.03 million $ 2.76 million
Feb 3, 2020 $ 0.00154
-0.17%
$ 3.83 million $ 888,836
Feb 2, 2020 $ 0.00155
+4.10%
$ 3.84 million $ 1.12 million
Feb 1, 2020 $ 0.00149
+5.82%
$ 3.7 million $ 847,280
Jan 31, 2020 $ 0.00141
-2.12%
$ 3.5 million $ 692,530
Jan 30, 2020 $ 0.00144
+2.30%
$ 3.57 million $ 834,322
Jan 29, 2020 $ 0.00141
-4.23%
$ 3.49 million $ 703,927
Jan 28, 2020 $ 0.00146
-0.97%
$ 3.63 million $ 747,793
Jan 27, 2020 $ 0.00148
+2.68%
$ 3.66 million $ 749,007
Jan 26, 2020 $ 0.00144
+2.38%
$ 3.58 million $ 856,913
Jan 25, 2020 $ 0.00141
+3.40%
$ 3.5 million $ 724,000
Jan 24, 2020 $ 0.00137
-3.44%
$ 3.39 million $ 680,944
Jan 23, 2020 $ 0.00141
-2.37%
$ 3.51 million $ 673,820
Jan 22, 2020 $ 0.00145
-1.65%
$ 3.59 million $ 642,822
Jan 21, 2020 $ 0.00147
+1.64%
$ 3.64 million $ 737,949
Jan 20, 2020 $ 0.00145
+0.36%
$ 3.59 million $ 514,127
Jan 19, 2020 $ 0.00144
-2.06%
$ 3.57 million $ 708,266
Jan 18, 2020 $ 0.00146
-1.30%
$ 3.62 million $ 687,337
Jan 17, 2020 $ 0.00148
+2.06%
$ 3.68 million $ 795,730
Jan 16, 2020 $ 0.00145
-3.07%
$ 3.59 million $ 718,084
Jan 15, 2020 $ 0.00149
+1.56%
$ 3.7 million $ 918,253
Jan 14, 2020 $ 0.00148
-0.72%
$ 3.66 million $ 809,784
Jan 13, 2020 $ 0.00148
-3.33%
$ 3.68 million $ 797,333
Jan 12, 2020 $ 0.00154
-1.32%
$ 3.81 million $ 649,333
Jan 11, 2020 $ 0.00156
+2.85%
$ 3.86 million $ 961,949
Jan 10, 2020 $ 0.00151
+3.71%
$ 3.75 million $ 912,001
Jan 9, 2020 $ 0.00145
-3.09%
$ 3.6 million $ 836,368
Jan 8, 2020 $ 0.0015
-3.27%
$ 3.72 million $ 720,580
Jan 7, 2020 $ 0.00154
-3.08%
$ 3.83 million $ 816,047
Jan 6, 2020 $ 0.00159
+3.75%
$ 3.95 million $ 834,713
Jan 5, 2020 $ 0.00154
-4.46%
$ 3.81 million $ 707,196
Jan 4, 2020 $ 0.00161
+3.16%
$ 3.99 million $ 622,862
Jan 3, 2020 $ 0.00156
+0.67%
$ 3.87 million $ 806,262
Jan 2, 2020 $ 0.00155
-2.98%
$ 3.84 million $ 807,804
Jan 1, 2020 $ 0.00166
-1.51%
$ 4.12 million $ 481,086
Dec 31, 2019 $ 0.00169
+7.24%
$ 4.18 million $ 478,195
Dec 30, 2019 $ 0.00157
-10.93%
$ 3.9 million $ 681,959
Dec 29, 2019 $ 0.00177
+5.33%
$ 4.38 million $ 651,402
Dec 28, 2019 $ 0.00169
+5.73%
$ 4.19 million $ 1.32 million
Dec 27, 2019 $ 0.0016
-1.52%
$ 3.96 million $ 750,034
Dec 26, 2019 $ 0.00162
-5.49%
$ 4.03 million $ 1.17 million
Dec 25, 2019 $ 0.00172
+9.05%
$ 4.26 million $ 1.24 million