Skey Network(SKEY)Vandaag
$0.007761
1 jaar geleden
$0.049874
2 jaar geleden
$0.018684
3 jaar geleden
$0.015216
4 jaar geleden
$0.237681
Skey Network Prijsgeschiedenis
(SKEY)Tijdsperiode: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.008046 | $0.008072 | $0.007753 | $0.007812 | $101.401K |
2025-09-15 | $0.008139 | $0.008331 | $0.007925 | $0.008091 | $91,183.01 |
2025-09-14 | $0.008230 | $0.008397 | $0.008077 | $0.008112 | $63,521.10 |
2025-09-13 | $0.008452 | $0.008575 | $0.008041 | $0.008188 | $84,422.87 |
2025-09-12 | $0.008253 | $0.008636 | $0.007935 | $0.008409 | $93,527.11 |
2025-09-11 | $0.008190 | $0.008346 | $0.007813 | $0.008225 | $119.235K |
2025-09-10 | $0.008414 | $0.008652 | $0.007788 | $0.008137 | $124.656K |
2025-09-09 | $0.007848 | $0.008964 | $0.007580 | $0.008394 | $151.087K |
2025-09-08 | $0.009974 | $0.010028 | $0.007808 | $0.007828 | $102.783K |
2025-09-07 | $0.009723 | $0.010030 | $0.008675 | $0.009997 | $83,236.47 |
2025-09-06 | $0.009724 | $0.010060 | $0.009222 | $0.009749 | $86,467.59 |
2025-09-05 | $0.009153 | $0.009822 | $0.008840 | $0.009720 | $107.791K |
2025-09-04 | $0.009668 | $0.009661 | $0.008220 | $0.009153 | $112.015K |
2025-09-03 | $0.007431 | $0.009670 | $0.007053 | $0.009358 | $157.153K |
2025-09-02 | $0.007358 | $0.007859 | $0.007246 | $0.007431 | $100.749K |
2025-09-01 | $0.007913 | $0.008130 | $0.007184 | $0.007358 | $132.264K |
2025-08-31 | $0.008185 | $0.008218 | $0.007782 | $0.007914 | $152.389K |
2025-08-30 | $0.008282 | $0.008327 | $0.007628 | $0.008178 | $155.066K |
2025-08-29 | $0.008417 | $0.008499 | $0.007939 | $0.008292 | $209.912K |
2025-08-28 | $0.009071 | $0.009491 | $0.008145 | $0.008429 | $219.337K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-17
Skey Network(SKEY)
