Skey Network (SKEY) historical data and Live price

Skey Network

SKEY

$ 0.033841 -13.866 %

0.00000054 BTC

MARKET CAP
6.146 M

24H VOLUME
367.14 k

CIRC.SUPPLY
181.631 M

MAX SUPPLY

SKEY

USD

Rank1,246

1H 0.58 %

24H -13.87 %

7D -24.49 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	0.044	0.044	0.035	0.035	267,950.73	6,372,434.04
4/25/24	0.044	0.044	0.043	0.044	468,102.02	7,985,905.45
4/24/24	0.048	0.049	0.043	0.043	266,181.6	7,899,487.94
4/23/24	0.046	0.049	0.043	0.048	272,144.81	8,746,458.43
4/22/24	0.047	0.05	0.045	0.046	310,903.84	8,300,848.25
4/21/24	0.046	0.048	0.044	0.047	324,460.7	8,558,512.73
4/20/24	0.047	0.049	0.043	0.046	312,600.78	8,394,039.95
4/19/24	0.042	0.051	0.04	0.047	355,511.43	8,572,187.75
4/18/24	0.038	0.054	0.037	0.042	361,493.27	7,571,883.91
4/17/24	0.042	0.044	0.037	0.038	595,464.18	6,813,011.02
4/16/24	0.037	0.042	0.036	0.042	474,677.06	7,569,384.22
4/15/24	0.04	0.044	0.037	0.037	314,491.77	6,684,707.48
4/14/24	0.033	0.04	0.033	0.039	336,246.04	7,167,503.26
4/13/24	0.037	0.038	0.031	0.033	333,309.8	5,927,502.04
4/12/24	0.042	0.042	0.035	0.037	259,158.29	6,699,627.05
4/11/24	0.048	0.048	0.041	0.042	293,847.22	7,623,627.3
4/10/24	0.049	0.049	0.047	0.048	200,701.8	8,658,945.05
4/9/24	0.053	0.054	0.048	0.049	332,981.37	8,833,658.04
4/8/24	0.059	0.059	0.053	0.053	297,226.68	9,691,688.55
4/7/24	0.057	0.06	0.056	0.059	325,130.92	10,749,241.9
4/6/24	0.059	0.062	0.055	0.057	387,884.48	10,300,323.7
4/5/24	0.051	0.065	0.05	0.059	580,111.91	10,800,934.01
4/4/24	0.05	0.053	0.044	0.051	521,872.21	9,254,505.47
4/3/24	0.059	0.06	0.05	0.05	278,120.37	9,157,853.68
4/2/24	0.063	0.063	0.054	0.059	427,450.22	10,690,373.31
4/1/24	0.055	0.066	0.05	0.063	614,527.07	11,460,183.14
3/31/24	0.064	0.073	0.054	0.055	486,374.88	10,059,290.63
3/30/24	0.075	0.086	0.062	0.064	707,584.71	11,543,303.03
3/29/24	0.063	0.083	0.056	0.075	1,109,556.49	13,583,417.83
3/28/24	0.065	0.076	0.055	0.063	1,506,217.81	11,430,368.44
3/27/24	0.026	0.074	0.026	0.065	2,435,389.79	11,886,153.82
3/26/24	0.031	0.032	0.025	0.026	321,693.88	4,646,350.78
3/25/24	0.036	0.036	0.029	0.031	401,534.42	5,681,646.97
3/24/24	0.033	0.041	0.033	0.036	450,008.66	6,473,622.14
3/23/24	0.03	0.043	0.025	0.033	884,422.18	6,032,387.44
3/22/24	0.02	0.032	0.02	0.03	687,600.42	5,396,856.32
3/21/24	0.02	0.021	0.019	0.02	339,562.19	3,631,220.94
3/20/24	0.017	0.021	0.017	0.02	369,092.64	3,715,237.09
3/19/24	0.02	0.02	0.017	0.017	317,228.92	3,174,272.66
3/18/24	0.017	0.022	0.017	0.02	339,891.09	3,702,557.39
3/17/24	0.017	0.018	0.017	0.018	208,413.77	3,186,012.18
3/16/24	0.018	0.018	0.017	0.017	163,144.61	3,024,986.81
3/15/24	0.019	0.019	0.017	0.018	244,217.32	3,345,089.02
3/14/24	0.019	0.02	0.019	0.019	242,556.65	3,439,306.33
3/13/24	0.018	0.019	0.017	0.019	279,135.07	3,415,004.97
3/12/24	0.018	0.018	0.018	0.018	280,220.09	3,193,415.94
3/11/24	0.018	0.018	0.017	0.018	315,239.96	3,202,230.06
3/10/24	0.018	0.019	0.018	0.018	309,455.43	3,277,655.13
3/9/24	0.018	0.018	0.018	0.018	335,261.1	3,276,672.58
3/8/24	0.019	0.019	0.017	0.018	284,928.71	3,242,038.02
3/7/24	0.018	0.019	0.018	0.019	322,055.67	3,392,107.19
3/6/24	0.018	0.019	0.018	0.018	335,073.05	3,349,686.85
3/5/24	0.019	0.019	0.018	0.018	253,196.93	3,270,118.59
3/4/24	0.019	0.019	0.018	0.019	310,563.95	3,444,282.6
3/3/24	0.019	0.02	0.019	0.019	222,713.42	3,414,555.46
3/2/24	0.02	0.02	0.019	0.019	239,803.51	3,507,487.77
3/1/24	0.018	0.02	0.018	0.02	174,439.37	3,565,020.19
2/29/24	0.019	0.019	0.018	0.019	169,911.41	3,360,918.35
2/28/24	0.019	0.019	0.018	0.019	252,503.86	3,508,799.83
2/27/24	0.02	0.021	0.019	0.019	238,380.25	3,520,617.27
2/26/24	0.019	0.02	0.019	0.02	198,550.98	3,592,264.65
2/25/24	0.02	0.02	0.019	0.019	112,236.95	3,538,958.68
2/24/24	0.02	0.02	0.019	0.02	244,570.01	3,579,137.73
2/23/24	0.02	0.021	0.019	0.02	267,521.08	3,555,397.64
2/22/24	0.02	0.022	0.02	0.02	252,373.75	3,594,969.87
2/21/24	0.02	0.02	0.019	0.02	307,794.95	3,713,513.51
2/20/24	0.021	0.021	0.019	0.02	331,267.69	3,669,981.97
2/19/24	0.021	0.022	0.021	0.021	260,172.16	3,740,189.01
2/18/24	0.02	0.022	0.02	0.021	327,860.99	3,900,337.18
2/17/24	0.02	0.02	0.02	0.02	201,146.27	3,654,072.16
2/16/24	0.021	0.021	0.02	0.02	298,616.89	3,676,319.06
2/15/24	0.021	0.022	0.021	0.021	233,394.91	3,808,835.66
2/14/24	0.02	0.021	0.019	0.021	209,070.82	3,875,185.96
2/13/24	0.02	0.022	0.019	0.02	310,298.26	3,563,522.73
2/12/24	0.02	0.021	0.02	0.02	302,816.8	3,662,456.62
2/11/24	0.021	0.022	0.02	0.02	297,570.94	3,558,022.24
2/10/24	0.02	0.021	0.02	0.021	311,398.46	3,857,244.2
2/9/24	0.019	0.021	0.019	0.02	322,461.91	3,593,589.85
2/8/24	0.018	0.019	0.018	0.019	366,193.88	3,428,005.55
2/7/24	0.017	0.018	0.017	0.018	286,646.83	3,272,152.98
2/6/24	0.017	0.017	0.017	0.017	366,930.18	3,128,773.3
2/5/24	0.017	0.017	0.017	0.017	329,804.24	3,090,514.52
2/4/24	0.017	0.017	0.017	0.017	295,907.01	3,081,329.53
2/3/24	0.018	0.018	0.017	0.017	345,440.88	3,122,144.77
2/2/24	0.017	0.018	0.017	0.018	352,591.44	3,204,094.51
2/1/24	0.017	0.017	0.017	0.017	364,974.46	3,095,425.96
1/31/24	0.018	0.018	0.017	0.017	265,545.29	3,118,231
1/30/24	0.019	0.019	0.018	0.018	307,623.85	3,350,447.49
1/29/24	0.017	0.019	0.017	0.019	342,034.43	3,396,149.26
1/28/24	0.018	0.018	0.017	0.017	325,036.47	3,172,964.31

Similar Coins