SelfKey Historical Data

KEY Page 50
Download
Date Close Price change Market cap Trading volume
Jul 27, 2019 $ 0.00177
-3.71%
$ 4.39 million $ 111,200
Jul 26, 2019 $ 0.00184
-1.89%
$ 4.56 million $ 228,011
Jul 25, 2019 $ 0.00188
+2.10%
$ 4.65 million $ 230,324
Jul 24, 2019 $ 0.00184
+3.19%
$ 4.55 million $ 162,246
Jul 23, 2019 $ 0.00178
-5.26%
$ 4.41 million $ 208,424
Jul 22, 2019 $ 0.00188
-6.85%
$ 4.66 million $ 180,888
Jul 21, 2019 $ 0.00202
+3.58%
$ 5 million $ 179,254
Jul 20, 2019 $ 0.00195
+5.36%
$ 4.83 million $ 423,743
Jul 19, 2019 $ 0.00185
-5.95%
$ 4.58 million $ 444,254
Jul 18, 2019 $ 0.00196
+3.58%
$ 4.87 million $ 338,446
Jul 17, 2019 $ 0.0019
+4.98%
$ 4.7 million $ 277,234
Jul 16, 2019 $ 0.00181
-3.62%
$ 4.48 million $ 256,075
Jul 15, 2019 $ 0.00187
-6.58%
$ 4.65 million $ 172,362
Jul 14, 2019 $ 0.00201
-4.95%
$ 4.97 million $ 195,628
Jul 13, 2019 $ 0.00211
-9.79%
$ 5.23 million $ 148,111
Jul 12, 2019 $ 0.00234
+6.57%
$ 5.8 million $ 357,129
Jul 11, 2019 $ 0.0022
-12.93%
$ 5.44 million $ 293,847
Jul 10, 2019 $ 0.00252
-4.95%
$ 6.25 million $ 217,434
Jul 9, 2019 $ 0.00265
+5.31%
$ 6.58 million $ 348,700
Jul 8, 2019 $ 0.00252
-6.31%
$ 6.24 million $ 572,393
Jul 7, 2019 $ 0.00269
-11.31%
$ 6.67 million $ 437,373
Jul 6, 2019 $ 0.00303
+1.32%
$ 7.52 million $ 641,002
Jul 5, 2019 $ 0.00299
+2.38%
$ 7.42 million $ 2.47 million
Jul 4, 2019 $ 0.00292
+14.81%
$ 7.24 million $ 3.94 million
Jul 3, 2019 $ 0.00255
+1.73%
$ 6.31 million $ 631,434
Jul 2, 2019 $ 0.0025
-7.27%
$ 6.2 million $ 951,546
Jul 1, 2019 $ 0.0027
+9.89%
$ 6.69 million $ 1.33 million
Jun 30, 2019 $ 0.00246
-3.29%
$ 6.09 million $ 307,624
Jun 29, 2019 $ 0.00254
+2.13%
$ 6.3 million $ 996,506
Jun 28, 2019 $ 0.00249
-7.89%
$ 6.17 million $ 757,847
Jun 27, 2019 $ 0.0027
-5.67%
$ 6.69 million $ 445,275
Jun 26, 2019 $ 0.00286
-6.07%
$ 7.1 million $ 774,011
Jun 25, 2019 $ 0.00305
+14.69%
$ 7.55 million $ 698,896
Jun 24, 2019 $ 0.00266
-10.62%
$ 6.59 million $ 269,253
Jun 23, 2019 $ 0.00297
+6.46%
$ 7.37 million $ 446,663
Jun 22, 2019 $ 0.00279
-2.79%
$ 6.92 million $ 689,012
Jun 21, 2019 $ 0.00287
+6.04%
$ 7.12 million $ 378,189
Jun 20, 2019 $ 0.00271
-5.33%
$ 6.71 million $ 464,141
Jun 19, 2019 $ 0.00286
+2.92%
$ 7.09 million $ 455,080
Jun 18, 2019 $ 0.00278
-6.97%
$ 6.89 million $ 631,362
Jun 17, 2019 $ 0.00299
-5.36%
$ 7.41 million $ 452,473
Jun 16, 2019 $ 0.00316
-2.86%
$ 7.83 million $ 1.04 million
Jun 15, 2019 $ 0.00325
+4.17%
$ 8.06 million $ 1.85 million
Jun 14, 2019 $ 0.00312
+1.13%
$ 7.74 million $ 911,768
Jun 13, 2019 $ 0.00309
+6.61%
$ 7.65 million $ 608,086
Jun 12, 2019 $ 0.00289
-4.37%
$ 7.17 million $ 758,767
Jun 11, 2019 $ 0.00302
-2.70%
$ 7.49 million $ 513,695
Jun 10, 2019 $ 0.00311
+6.35%
$ 7.7 million $ 634,908
Jun 9, 2019 $ 0.00296
-8.76%
$ 7.34 million $ 494,455
Jun 8, 2019 $ 0.00325
-1.63%
$ 8.05 million $ 551,900