SelfKey Historical Data

KEY Page 52
Download
Date Close Price change Market cap Trading volume
Apr 19, 2019 $ 0.00338
-1.84%
$ 8.37 million $ 497,738
Apr 18, 2019 $ 0.00344
-5.57%
$ 8.52 million $ 802,086
Apr 17, 2019 $ 0.00364
-3.35%
$ 9.03 million $ 898,659
Apr 16, 2019 $ 0.00377
+7.10%
$ 9.34 million $ 630,206
Apr 15, 2019 $ 0.00352
+2.27%
$ 8.72 million $ 882,060
Apr 14, 2019 $ 0.00344
+0.97%
$ 8.53 million $ 1.25 million
Apr 13, 2019 $ 0.00341
+10.56%
$ 8.44 million $ 679,789
Apr 12, 2019 $ 0.00308
+0.61%
$ 7.63 million $ 1.19 million
Apr 11, 2019 $ 0.00306
-8.33%
$ 7.59 million $ 1.36 million
Apr 10, 2019 $ 0.00336
+3.41%
$ 8.34 million $ 844,884
Apr 9, 2019 $ 0.00323
-4.02%
$ 8.01 million $ 685,636
Apr 8, 2019 $ 0.00336
-2.23%
$ 8.34 million $ 1.25 million
Apr 7, 2019 $ 0.00344
+4.70%
$ 8.53 million $ 1.24 million
Apr 6, 2019 $ 0.00329
-0.93%
$ 8.15 million $ 983,286
Apr 5, 2019 $ 0.00332
+5.01%
$ 8.23 million $ 1.06 million
Apr 4, 2019 $ 0.00319
+1.17%
$ 7.91 million $ 978,120
Apr 3, 2019 $ 0.00316
-3.80%
$ 7.82 million $ 907,169
Apr 2, 2019 $ 0.00324
+6.92%
$ 8.04 million $ 1.62 million
Apr 1, 2019 $ 0.00303
-0.37%
$ 7.52 million $ 1.08 million
Mar 31, 2019 $ 0.00302
+4.57%
$ 7.48 million $ 1.4 million
Mar 30, 2019 $ 0.00288
+0.73%
$ 7.15 million $ 466,941
Mar 29, 2019 $ 0.00285
-3.46%
$ 7.06 million $ 761,065
Mar 28, 2019 $ 0.00292
-5.29%
$ 7.24 million $ 1.24 million
Mar 27, 2019 $ 0.00305
+10.10%
$ 7.56 million $ 4 million
Mar 26, 2019 $ 0.00277
+0.77%
$ 6.86 million $ 1.34 million
Mar 25, 2019 $ 0.00274
-9.34%
$ 6.8 million $ 2.39 million
Mar 24, 2019 $ 0.00299
+5.67%
$ 7.42 million $ 2.1 million
Mar 23, 2019 $ 0.00283
+2.54%
$ 7.02 million $ 708,075
Mar 22, 2019 $ 0.00276
-0.63%
$ 6.84 million $ 642,638
Mar 21, 2019 $ 0.00278
-4.56%
$ 6.88 million $ 933,138
Mar 20, 2019 $ 0.00295
-0.95%
$ 7.3 million $ 2.22 million
Mar 19, 2019 $ 0.00297
+9.00%
$ 7.37 million $ 1.95 million
Mar 18, 2019 $ 0.00273
-1.32%
$ 6.76 million $ 637,775
Mar 17, 2019 $ 0.00277
+5.08%
$ 6.86 million $ 425,665
Mar 16, 2019 $ 0.00263
-2.67%
$ 6.53 million $ 717,600
Mar 15, 2019 $ 0.00271
+2.27%
$ 6.71 million $ 645,745
Mar 14, 2019 $ 0.00265
-2.92%
$ 6.57 million $ 860,890
Mar 13, 2019 $ 0.00272
+5.63%
$ 6.75 million $ 1.04 million
Mar 12, 2019 $ 0.00258
+3.61%
$ 6.4 million $ 965,224
Mar 11, 2019 $ 0.00249
-1.39%
$ 6.18 million $ 738,776
Mar 10, 2019 $ 0.00253
-7.07%
$ 6.28 million $ 840,485
Mar 9, 2019 $ 0.00273
+14.58%
$ 6.76 million $ 1.61 million
Mar 8, 2019 $ 0.00238
-9.06%
$ 5.9 million $ 549,318
Mar 7, 2019 $ 0.00262
-1.03%
$ 6.48 million $ 345,005
Mar 6, 2019 $ 0.00264
-2.99%
$ 6.55 million $ 230,957
Mar 5, 2019 $ 0.00272
+5.27%
$ 6.75 million $ 898,984
Mar 4, 2019 $ 0.00259
-3.32%
$ 6.42 million $ 366,020
Mar 3, 2019 $ 0.00268
-3.87%
$ 6.64 million $ 721,205
Mar 2, 2019 $ 0.00278
+8.18%
$ 6.9 million $ 984,250
Mar 1, 2019 $ 0.00257
+0.49%
$ 6.38 million $ 250,323