CurrencyBeacon logo}}

Crypto Rate Dashboard

Skey Network Price Chart

SKEY/USD
$0.001992
-1.93%

SKEY Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.01608926 $0.01771059 $0.0160808 $0.01754963 $498,971.68
2023-02-06 $0.01657117 $0.01668573 $0.01606728 $0.01609387 $531,602.52
2023-02-05 $0.0170487 $0.01728812 $0.01608706 $0.01657432 $720,360.69
2023-02-04 $0.01702466 $0.01731901 $0.0166601 $0.01704209 $544,125.78
2023-02-03 $0.0171517 $0.01763012 $0.01695976 $0.01711901 $645,511.20
2023-02-02 $0.01776866 $0.01819361 $0.01698779 $0.01714529 $494,845.60
2023-02-01 $0.01639695 $0.01777938 $0.01630077 $0.01775666 $615,769.82
2023-01-31 $0.01671439 $0.01673911 $0.01617343 $0.01640071 $374,424.32
2023-01-30 $0.01783721 $0.0178935 $0.01652278 $0.01671603 $397,469.13
2023-01-29 $0.01725746 $0.017918 $0.01724192 $0.01784341 $263,148.52
2023-01-28 $0.01764649 $0.01776088 $0.01720015 $0.0172523 $537,471.89
2023-01-27 $0.0175755 $0.01788102 $0.01719865 $0.01766607 $491,119.39
2023-01-26 $0.01799378 $0.01833631 $0.01748757 $0.0176769 $498,288.87
2023-01-25 $0.01701997 $0.01815688 $0.0168498 $0.01799162 $579,547.75
2023-01-24 $0.01738546 $0.01774994 $0.01704374 $0.01706112 $500,402.88
2023-01-23 $0.01731933 $0.01796357 $0.01699249 $0.01741287 $546,921.38
2023-01-22 $0.01712336 $0.01781561 $0.01695009 $0.01725665 $570,193.12
2023-01-21 $0.01760888 $0.01766458 $0.01713355 $0.01719543 $445,814.41
2023-01-20 $0.01564142 $0.01761886 $0.01559815 $0.01761233 $582,509.35
2023-01-19 $0.01570174 $0.01587589 $0.01504518 $0.01564459 $494,609.59
2023-01-18 $0.01608473 $0.016279 $0.01551325 $0.0157018 $567,445.46
2023-01-17 $0.01535459 $0.01634964 $0.0151483 $0.01608823 $554,234.04
2023-01-16 $0.0148778 $0.01551658 $0.01482954 $0.01531046 $488,307.15
2023-01-15 $0.01540037 $0.01548121 $0.01484471 $0.01487705 $332,355.31
2023-01-14 $0.01472988 $0.01585562 $0.01472938 $0.01540199 $483,254.30
2023-01-13 $0.01444962 $0.01477688 $0.01415719 $0.01471958 $500,848.20
2023-01-12 $0.01449876 $0.01480268 $0.01444152 $0.01444199 $381,200.50
2023-01-11 $0.01377431 $0.01453719 $0.0136 $0.01453719 $620,148.64
2023-01-10 $0.013704 $0.0139135 $0.013587 $0.01377435 $623,005.37
2023-01-09 $0.01296 $0.014082 $0.012914 $0.01367229 $712,186.40