SelfKey Historical Data

KEY Page 49
Download
Date Close Price change Market cap Trading volume
Sep 15, 2019 $ 0.00142
+2.35%
$ 3.52 million $ 109,696
Sep 14, 2019 $ 0.00139
+0.75%
$ 3.44 million $ 151,971
Sep 13, 2019 $ 0.00138
-0.35%
$ 3.41 million $ 147,473
Sep 12, 2019 $ 0.00138
+2.90%
$ 3.42 million $ 147,357
Sep 11, 2019 $ 0.00134
-8.33%
$ 3.32 million $ 196,472
Sep 10, 2019 $ 0.00146
-3.01%
$ 3.63 million $ 180,637
Sep 9, 2019 $ 0.00151
+8.83%
$ 3.73 million $ 401,649
Sep 8, 2019 $ 0.00138
+2.08%
$ 3.43 million $ 112,200
Sep 7, 2019 $ 0.00135
-0.05%
$ 3.36 million $ 112,635
Sep 6, 2019 $ 0.00136
-3.25%
$ 3.36 million $ 173,206
Sep 5, 2019 $ 0.0014
+5.72%
$ 3.48 million $ 173,010
Sep 4, 2019 $ 0.00132
-2.90%
$ 3.28 million $ 119,848
Sep 3, 2019 $ 0.00136
+1.65%
$ 3.38 million $ 83,422
Sep 2, 2019 $ 0.00134
+3.46%
$ 3.33 million $ 128,846
Sep 1, 2019 $ 0.0013
-1.85%
$ 3.22 million $ 105,715
Aug 31, 2019 $ 0.00133
+1.84%
$ 3.29 million $ 97,502
Aug 30, 2019 $ 0.0013
-5.51%
$ 3.23 million $ 142,530
Aug 29, 2019 $ 0.00138
-0.98%
$ 3.41 million $ 104,350
Aug 28, 2019 $ 0.00139
-4.50%
$ 3.45 million $ 188,063
Aug 27, 2019 $ 0.00146
-10.74%
$ 3.61 million $ 369,121
Aug 26, 2019 $ 0.00163
+7.05%
$ 4.03 million $ 449,153
Aug 25, 2019 $ 0.00152
-7.61%
$ 3.76 million $ 1.58 million
Aug 24, 2019 $ 0.00164
+10.70%
$ 4.07 million $ 413,252
Aug 23, 2019 $ 0.00148
+5.83%
$ 3.68 million $ 119,098
Aug 22, 2019 $ 0.0014
-5.19%
$ 3.48 million $ 184,279
Aug 21, 2019 $ 0.00148
-6.11%
$ 3.67 million $ 304,085
Aug 20, 2019 $ 0.00158
+3.07%
$ 3.91 million $ 139,965
Aug 19, 2019 $ 0.00152
+2.04%
$ 3.77 million $ 264,941
Aug 18, 2019 $ 0.00149
-0.26%
$ 3.7 million $ 27,990
Aug 17, 2019 $ 0.0015
-1.80%
$ 3.71 million $ 34,481
Aug 16, 2019 $ 0.00152
-1.22%
$ 3.76 million $ 64,181
Aug 15, 2019 $ 0.00153
+0.99%
$ 3.79 million $ 110,347
Aug 14, 2019 $ 0.00151
-7.80%
$ 3.74 million $ 136,713
Aug 13, 2019 $ 0.00164
-0.08%
$ 4.05 million $ 166,193
Aug 12, 2019 $ 0.00164
-3.59%
$ 4.06 million $ 675,584
Aug 11, 2019 $ 0.0017
+4.37%
$ 4.21 million $ 744,823
Aug 10, 2019 $ 0.00163
-2.76%
$ 4.03 million $ 185,376
Aug 9, 2019 $ 0.00168
-1.28%
$ 4.16 million $ 291,947
Aug 8, 2019 $ 0.0017
-5.64%
$ 4.22 million $ 245,430
Aug 7, 2019 $ 0.00179
+3.15%
$ 4.45 million $ 328,260
Aug 6, 2019 $ 0.00174
-6.47%
$ 4.31 million $ 291,360
Aug 5, 2019 $ 0.00186
+2.98%
$ 4.61 million $ 365,550
Aug 4, 2019 $ 0.00181
-3.35%
$ 4.48 million $ 165,670
Aug 3, 2019 $ 0.00187
+2.66%
$ 4.63 million $ 120,620
Aug 2, 2019 $ 0.00182
+0.27%
$ 4.51 million $ 368,372
Aug 1, 2019 $ 0.00182
-6.62%
$ 4.5 million $ 255,507
Jul 31, 2019 $ 0.00194
+0.80%
$ 4.82 million $ 315,208
Jul 30, 2019 $ 0.00193
-5.58%
$ 4.78 million $ 335,451
Jul 29, 2019 $ 0.00204
+13.35%
$ 5.07 million $ 907,058
Jul 28, 2019 $ 0.0018
+1.73%
$ 4.47 million $ 183,770