SelfKey Historical Data

KEY Page 49
Download
Date Close Price change Market cap Trading volume
Dec 22, 2019 $ 0.00149
-3.98%
$ 3.7 million $ 669,744
Dec 21, 2019 $ 0.00156
-2.91%
$ 3.86 million $ 506,921
Dec 20, 2019 $ 0.0016
-0.32%
$ 3.97 million $ 540,347
Dec 19, 2019 $ 0.00161
+1.29%
$ 3.99 million $ 637,367
Dec 18, 2019 $ 0.00159
+3.15%
$ 3.94 million $ 677,890
Dec 17, 2019 $ 0.00154
-2.70%
$ 3.82 million $ 1.19 million
Dec 16, 2019 $ 0.00158
-3.87%
$ 3.93 million $ 701,239
Dec 15, 2019 $ 0.00165
-9.63%
$ 4.09 million $ 426,507
Dec 14, 2019 $ 0.00182
+6.19%
$ 4.52 million $ 234,694
Dec 13, 2019 $ 0.00172
-4.84%
$ 4.26 million $ 489,264
Dec 12, 2019 $ 0.00181
+1.94%
$ 4.48 million $ 1.11 million
Dec 11, 2019 $ 0.00177
-7.76%
$ 4.38 million $ 570,596
Dec 10, 2019 $ 0.00192
-9.70%
$ 4.75 million $ 2.3 million
Dec 9, 2019 $ 0.00212
-2.73%
$ 5.26 million $ 1.64 million
Dec 8, 2019 $ 0.00218
+9.81%
$ 5.41 million $ 1.15 million
Dec 7, 2019 $ 0.00199
+6.63%
$ 4.92 million $ 628,443
Dec 6, 2019 $ 0.00186
-6.22%
$ 4.62 million $ 831,020
Dec 5, 2019 $ 0.00199
+0.33%
$ 4.94 million $ 1.01 million
Dec 4, 2019 $ 0.002
-2.71%
$ 4.96 million $ 802,490
Dec 3, 2019 $ 0.00206
-3.60%
$ 5.1 million $ 970,873
Dec 2, 2019 $ 0.00213
+0.29%
$ 5.29 million $ 1.74 million
Dec 1, 2019 $ 0.00213
+0.22%
$ 5.28 million $ 433,550
Nov 30, 2019 $ 0.00212
-4.77%
$ 5.26 million $ 586,738
Nov 29, 2019 $ 0.00223
+0.38%
$ 5.53 million $ 1.93 million
Nov 28, 2019 $ 0.00222
+3.15%
$ 5.51 million $ 3.99 million
Nov 27, 2019 $ 0.00216
+18.29%
$ 5.35 million $ 4.83 million
Nov 26, 2019 $ 0.00183
-3.44%
$ 4.53 million $ 1.5 million
Nov 25, 2019 $ 0.00189
-3.93%
$ 4.67 million $ 2.66 million
Nov 24, 2019 $ 0.00196
-13.11%
$ 4.87 million $ 2.2 million
Nov 23, 2019 $ 0.00226
-10.01%
$ 5.6 million $ 7.02 million
Nov 22, 2019 $ 0.0025
+25.91%
$ 6.2 million $ 24.01 million
Nov 21, 2019 $ 0.00199
+14.33%
$ 4.92 million $ 3.61 million
Nov 20, 2019 $ 0.00174
+7.24%
$ 4.31 million $ 1.14 million
Nov 19, 2019 $ 0.00162
-4.33%
$ 4.02 million $ 367,860
Nov 18, 2019 $ 0.00169
+2.37%
$ 4.2 million $ 521,984
Nov 17, 2019 $ 0.00165
-1.64%
$ 4.1 million $ 333,466
Nov 16, 2019 $ 0.00168
-4.81%
$ 4.17 million $ 541,316
Nov 15, 2019 $ 0.00177
+3.34%
$ 4.39 million $ 1.13 million
Nov 14, 2019 $ 0.00171
-2.18%
$ 4.24 million $ 347,366
Nov 13, 2019 $ 0.00175
+1.74%
$ 4.34 million $ 447,376
Nov 12, 2019 $ 0.00172
-2.61%
$ 4.26 million $ 876,211
Nov 11, 2019 $ 0.00177
-2.23%
$ 4.38 million $ 416,637
Nov 10, 2019 $ 0.00181
-0.58%
$ 4.48 million $ 729,486
Nov 9, 2019 $ 0.00182
+3.90%
$ 4.51 million $ 720,617
Nov 8, 2019 $ 0.00184
-1.74%
$ 4.56 million $ 1.9 million
Nov 7, 2019 $ 0.00187
+18.58%
$ 4.64 million $ 11.51 million
Nov 6, 2019 $ 0.00158
+5.29%
$ 3.91 million $ 223,527
Nov 5, 2019 $ 0.0015
+5.30%
$ 3.71 million $ 260,929
Nov 4, 2019 $ 0.00142
+0.20%
$ 3.52 million $ 218,125
Nov 3, 2019 $ 0.00142
+0.42%
$ 3.51 million $ 167,394