SelfKey Historical Data

KEY Page 47
Download
Date Close Price change Market cap Trading volume
Mar 31, 2020 $ 0.000803
-5.82%
$ 1.99 million $ 263,984
Mar 30, 2020 $ 0.000853
+9.08%
$ 2.12 million $ 419,129
Mar 29, 2020 $ 0.000783
-9.79%
$ 1.94 million $ 263,835
Mar 28, 2020 $ 0.000868
-3.60%
$ 2.15 million $ 357,445
Mar 27, 2020 $ 0.0009
+7.54%
$ 2.23 million $ 431,644
Mar 26, 2020 $ 0.000837
-8.30%
$ 2.08 million $ 226,888
Mar 25, 2020 $ 0.000913
+1.46%
$ 2.26 million $ 232,282
Mar 24, 2020 $ 0.000899
-0.21%
$ 2.23 million $ 467,055
Mar 23, 2020 $ 0.0009
+8.36%
$ 2.23 million $ 304,343
Mar 22, 2020 $ 0.000827
-7.75%
$ 2.05 million $ 432,535
Mar 21, 2020 $ 0.000892
-6.44%
$ 2.21 million $ 463,532
Mar 20, 2020 $ 0.000952
+6.18%
$ 2.36 million $ 677,297
Mar 19, 2020 $ 0.000893
+20.46%
$ 2.21 million $ 583,085
Mar 18, 2020 $ 0.000743
-3.14%
$ 1.84 million $ 399,796
Mar 17, 2020 $ 0.00077
+5.34%
$ 1.91 million $ 461,059
Mar 16, 2020 $ 0.000729
-9.17%
$ 1.81 million $ 523,090
Mar 15, 2020 $ 0.000806
+5.19%
$ 2 million $ 509,247
Mar 14, 2020 $ 0.000765
-7.16%
$ 1.9 million $ 406,274
Mar 13, 2020 $ 0.000822
+18.38%
$ 2.04 million $ 567,907
Mar 12, 2020 $ 0.000693
-45.32%
$ 1.72 million $ 466,268
Mar 11, 2020 $ 0.00127
-0.84%
$ 3.15 million $ 736,358
Mar 10, 2020 $ 0.00128
-1.73%
$ 3.17 million $ 667,149
Mar 9, 2020 $ 0.0013
-2.22%
$ 3.23 million $ 792,201
Mar 8, 2020 $ 0.00132
-16.23%
$ 3.28 million $ 819,582
Mar 7, 2020 $ 0.00158
-0.87%
$ 3.92 million $ 954,230
Mar 6, 2020 $ 0.0016
-3.88%
$ 3.96 million $ 828,937
Mar 5, 2020 $ 0.00166
+15.07%
$ 4.12 million $ 1.26 million
Mar 4, 2020 $ 0.00144
+0.45%
$ 3.58 million $ 672,490
Mar 3, 2020 $ 0.00144
-2.68%
$ 3.56 million $ 698,177
Mar 2, 2020 $ 0.00147
+2.95%
$ 3.65 million $ 758,256
Mar 1, 2020 $ 0.00143
-1.53%
$ 3.56 million $ 763,041
Feb 29, 2020 $ 0.00145
-2.04%
$ 3.59 million $ 668,425
Feb 28, 2020 $ 0.00147
-3.93%
$ 3.65 million $ 743,183
Feb 27, 2020 $ 0.00153
+1.84%
$ 3.79 million $ 947,477
Feb 26, 2020 $ 0.0015
-6.19%
$ 3.71 million $ 988,037
Feb 25, 2020 $ 0.00161
-9.24%
$ 3.98 million $ 1 million
Feb 24, 2020 $ 0.00176
-5.77%
$ 4.35 million $ 1.16 million
Feb 23, 2020 $ 0.00186
+3.38%
$ 4.61 million $ 1.09 million
Feb 22, 2020 $ 0.00179
-4.82%
$ 4.45 million $ 1.02 million
Feb 21, 2020 $ 0.00188
-4.14%
$ 4.66 million $ 1.28 million
Feb 20, 2020 $ 0.00197
-7.05%
$ 4.89 million $ 976,055
Feb 19, 2020 $ 0.00213
-7.76%
$ 5.27 million $ 2.06 million
Feb 18, 2020 $ 0.00232
+5.65%
$ 5.75 million $ 1.29 million
Feb 17, 2020 $ 0.0022
+12.92%
$ 5.46 million $ 1.48 million
Feb 16, 2020 $ 0.00195
-6.37%
$ 4.84 million $ 1.44 million
Feb 15, 2020 $ 0.00209
-3.87%
$ 5.18 million $ 1.56 million
Feb 14, 2020 $ 0.00217
+1.00%
$ 5.39 million $ 2.03 million
Feb 13, 2020 $ 0.00215
-1.03%
$ 5.33 million $ 1.69 million
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