SelfKey Historical Data

KEY Page 53
Download
Date Close Price change Market cap Trading volume
Feb 28, 2019 $ 0.00256
-2.08%
$ 6.35 million $ 367,272
Feb 27, 2019 $ 0.00262
-5.12%
$ 6.49 million $ 231,650
Feb 26, 2019 $ 0.00276
+6.63%
$ 6.84 million $ 478,768
Feb 25, 2019 $ 0.00259
+3.04%
$ 6.41 million $ 304,360
Feb 24, 2019 $ 0.00251
-11.99%
$ 6.22 million $ 304,857
Feb 23, 2019 $ 0.00285
+1.16%
$ 7.07 million $ 149,484
Feb 22, 2019 $ 0.00282
+2.62%
$ 6.99 million $ 165,456
Feb 21, 2019 $ 0.00275
-3.99%
$ 6.81 million $ 354,808
Feb 20, 2019 $ 0.00286
+0.37%
$ 7.1 million $ 226,320
Feb 19, 2019 $ 0.00285
-2.24%
$ 7.07 million $ 352,674
Feb 18, 2019 $ 0.00292
+6.48%
$ 7.24 million $ 269,874
Feb 17, 2019 $ 0.00274
+3.28%
$ 6.8 million $ 248,047
Feb 16, 2019 $ 0.00266
+0.07%
$ 6.58 million $ 120,601
Feb 15, 2019 $ 0.00265
-0.91%
$ 6.58 million $ 97,547
Feb 14, 2019 $ 0.00268
-0.16%
$ 6.64 million $ 236,617
Feb 13, 2019 $ 0.00268
-0.42%
$ 6.65 million $ 151,835
Feb 12, 2019 $ 0.00269
-0.86%
$ 6.68 million $ 309,721
Feb 11, 2019 $ 0.00272
-3.19%
$ 6.74 million $ 290,203
Feb 10, 2019 $ 0.00281
+0.81%
$ 6.96 million $ 209,529
Feb 9, 2019 $ 0.00279
-1.28%
$ 6.91 million $ 191,546
Feb 8, 2019 $ 0.00282
+9.83%
$ 7 million $ 431,799
Feb 7, 2019 $ 0.00257
-0.72%
$ 6.37 million $ 337,351
Feb 6, 2019 $ 0.00259
-0.35%
$ 6.42 million $ 606,535
Feb 5, 2019 $ 0.0026
+0.54%
$ 6.44 million $ 494,796
Feb 4, 2019 $ 0.00259
-1.53%
$ 6.41 million $ 252,085
Feb 3, 2019 $ 0.00263
-2.66%
$ 6.51 million $ 273,835
Feb 2, 2019 $ 0.00269
-0.72%
$ 6.68 million $ 190,138
Feb 1, 2019 $ 0.00272
+3.24%
$ 6.73 million $ 415,341
Jan 31, 2019 $ 0.00263
-7.72%
$ 6.52 million $ 1,396
Jan 30, 2019 $ 0.00285
+3.91%
$ 7.07 million $ 1.06 million
Jan 29, 2019 $ 0.00274
+1.53%
$ 6.8 million $ 813,448
Jan 28, 2019 $ 0.0027
-9.87%
$ 6.7 million $ 837,527
Jan 27, 2019 $ 0.003
+5.97%
$ 7.43 million $ 1.05 million
Jan 26, 2019 $ 0.00283
-1.47%
$ 7.02 million $ 239,126
Jan 25, 2019 $ 0.00287
-4.02%
$ 7.12 million $ 417,307
Jan 24, 2019 $ 0.00299
+7.03%
$ 7.42 million $ 729,308
Jan 23, 2019 $ 0.0028
-0.07%
$ 6.93 million $ 534,257
Jan 22, 2019 $ 0.0028
+1.36%
$ 6.94 million $ 459,685
Jan 21, 2019 $ 0.00276
-2.67%
$ 6.84 million $ 437,044
Jan 20, 2019 $ 0.00284
-4.24%
$ 7.03 million $ 1.01 million
Jan 19, 2019 $ 0.00296
+7.83%
$ 7.34 million $ 748,172
Jan 18, 2019 $ 0.00275
-4.67%
$ 6.81 million $ 434,798
Jan 17, 2019 $ 0.00288
+6.19%
$ 7.14 million $ 564,938
Jan 16, 2019 $ 0.00271
+3.51%
$ 6.73 million $ 453,204
Jan 15, 2019 $ 0.00262
-3.57%
$ 6.5 million $ 230,630
Jan 14, 2019 $ 0.00272
+7.26%
$ 6.74 million $ 294,219
Jan 13, 2019 $ 0.00253
-6.86%
$ 6.28 million $ 321,357
Jan 12, 2019 $ 0.00272
-1.76%
$ 6.75 million $ 307,974
Jan 11, 2019 $ 0.00277
+1.45%
$ 6.87 million $ 577,287
Jan 10, 2019 $ 0.00273
-8.21%
$ 6.77 million $ 678,837