SKEYUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.0227 | -0.00123 | -5.14% | 0.02387 | 0.0252 | 0.02212 | 4,099,304.00 |
Jun 25 2024 | 0.02393 | 0.00126 | 5.56% | 0.02267 | 0.02448 | 0.02186 | 4,295,347.00 |
Jun 24 2024 | 0.02267 | 0.00029 | 1.30% | 0.02218 | 0.02396 | 0.02186 | 4,643,742.00 |
Jun 23 2024 | 0.02238 | -0.00053 | -2.31% | 0.02291 | 0.02291 | 0.02172 | 3,738,994.00 |
Jun 22 2024 | 0.02291 | 0.00002 | 0.09% | 0.02289 | 0.02366 | 0.02225 | 3,730,043.00 |
Jun 21 2024 | 0.02289 | -0.00001 | -0.04% | 0.02297 | 0.02317 | 0.02211 | 3,720,879.00 |
Jun 20 2024 | 0.0229 | -0.00115 | -4.78% | 0.02398 | 0.02487 | 0.02275 | 4,522,332.00 |
Jun 19 2024 | 0.02405 | 0.00155 | 6.89% | 0.02248 | 0.0271 | 0.02219 | 4,376,339.00 |
Jun 18 2024 | 0.0225 | -0.00322 | -12.52% | 0.02572 | 0.02575 | 0.01969 | 6,415,486.00 |
Jun 17 2024 | 0.02572 | -0.00113 | -4.21% | 0.02695 | 0.0272 | 0.02571 | 5,675,917.00 |
Jun 16 2024 | 0.02685 | -0.00092 | -3.31% | 0.02784 | 0.02852 | 0.02551 | 4,590,030.00 |
Jun 15 2024 | 0.02777 | 0.00149 | 5.67% | 0.02628 | 0.02927 | 0.02555 | 5,978,600.00 |
Jun 14 2024 | 0.02628 | 0.00025 | 0.96% | 0.02564 | 0.02894 | 0.02552 | 5,327,749.00 |
Jun 13 2024 | 0.02603 | -0.00406 | -13.49% | 0.0301 | 0.03099 | 0.02586 | 6,851,002.00 |
Jun 12 2024 | 0.03009 | -0.00104 | -3.34% | 0.03104 | 0.03198 | 0.0274 | 5,802,186.00 |
Jun 11 2024 | 0.03113 | -0.00001 | -0.03% | 0.03114 | 0.03195 | 0.03085 | 6,113,805.00 |
Jun 10 2024 | 0.03114 | -0.00061 | -1.92% | 0.03174 | 0.03281 | 0.03085 | 2,884,653.00 |
Jun 09 2024 | 0.03175 | -0.00001 | -0.03% | 0.03176 | 0.03281 | 0.0317 | 823,957.00 |
Jun 08 2024 | 0.03176 | -0.0011 | -3.35% | 0.03286 | 0.03293 | 0.03172 | 656,944.00 |
Jun 07 2024 | 0.03286 | -0.0022 | -6.27% | 0.03513 | 0.03557 | 0.0327 | 6,418,942.00 |
Jun 06 2024 | 0.03506 | -0.00142 | -3.89% | 0.03648 | 0.03657 | 0.035 | 7,048,453.00 |
Jun 05 2024 | 0.03648 | -0.00266 | -6.80% | 0.0434 | 0.0448 | 0.03526 | 7,474,887.00 |
Jun 04 2024 | 0.03914 | -0.00119 | -2.95% | 0.04027 | 0.0411 | 0.0385 | 8,042,796.00 |
Jun 03 2024 | 0.04033 | -0.00025 | -0.62% | 0.0406 | 0.04095 | 0.03844 | 1,711,751.00 |
Jun 02 2024 | 0.04058 | -0.00088 | -2.12% | 0.04146 | 0.04238 | 0.04022 | 2,186,189.00 |
Jun 01 2024 | 0.04146 | -0.00068 | -1.61% | 0.04218 | 0.0428 | 0.04111 | 1,003,839.00 |
May 31 2024 | 0.04214 | 0.00105 | 2.56% | 0.04109 | 0.04636 | 0.04107 | 1,389,200.00 |
May 30 2024 | 0.04109 | 0.00082 | 2.04% | 0.04027 | 0.04184 | 0.03959 | 3,421,886.00 |
May 29 2024 | 0.04027 | -0.00079 | -1.92% | 0.04103 | 0.04169 | 0.03862 | 3,104,836.00 |
May 28 2024 | 0.04106 | 0.0002 | 0.49% | 0.04086 | 0.04169 | 0.04022 | 3,337,066.00 |
May 27 2024 | 0.04086 | 0.00032 | 0.79% | 0.04063 | 0.0417 | 0.04023 | 2,926,476.00 |
May 26 2024 | 0.04054 | -0.00113 | -2.71% | 0.04168 | 0.0421 | 0.0389 | 2,767,260.00 |
May 25 2024 | 0.04167 | 0.00048 | 1.17% | 0.04119 | 0.04251 | 0.04066 | 3,006,919.00 |
May 24 2024 | 0.04119 | 0.00032 | 0.78% | 0.04084 | 0.04158 | 0.03899 | 2,805,644.00 |
May 23 2024 | 0.04087 | -0.00287 | -6.56% | 0.04376 | 0.04378 | 0.03998 | 2,220,358.00 |
May 22 2024 | 0.04374 | -0.00141 | -3.12% | 0.04515 | 0.04605 | 0.04317 | 2,185,877.00 |
May 21 2024 | 0.04515 | -0.00068 | -1.48% | 0.04583 | 0.04786 | 0.04466 | 1,668,740.00 |
May 20 2024 | 0.04583 | 0.00223 | 5.11% | 0.04392 | 0.0465 | 0.04277 | 2,985,898.00 |
May 19 2024 | 0.0436 | -0.00267 | -5.77% | 0.04629 | 0.04699 | 0.04352 | 3,354,120.00 |
May 18 2024 | 0.04627 | 0.00067 | 1.47% | 0.04567 | 0.04845 | 0.04465 | 6,901,240.00 |
May 17 2024 | 0.0456 | 0.00375 | 8.96% | 0.04198 | 0.0466 | 0.0409 | 6,788,053.00 |
May 16 2024 | 0.04185 | -0.00163 | -3.75% | 0.0434 | 0.0448 | 0.04059 | 4,252,665.00 |
May 15 2024 | 0.04348 | 0.00318 | 7.89% | 0.0403 | 0.04441 | 0.03968 | 4,606,284.00 |
May 14 2024 | 0.0403 | -0.00099 | -2.40% | 0.04129 | 0.04442 | 0.04003 | 6,468,617.00 |
May 13 2024 | 0.04129 | -0.00017 | -0.41% | 0.04162 | 0.04295 | 0.04046 | 3,514,676.00 |
May 12 2024 | 0.04146 | -0.00016 | -0.38% | 0.04162 | 0.04365 | 0.0414 | 1,258,969.00 |
May 11 2024 | 0.04162 | 0.00014 | 0.34% | 0.04149 | 0.04363 | 0.04129 | 1,355,124.00 |
May 10 2024 | 0.04148 | -0.00135 | -3.15% | 0.04283 | 0.0449 | 0.0414 | 1,782,023.00 |
May 09 2024 | 0.04283 | 0.00021 | 0.49% | 0.0427 | 0.04442 | 0.04154 | 2,030,640.00 |
May 08 2024 | 0.04262 | 0.00124 | 3.00% | 0.04138 | 0.04379 | 0.04066 | 4,031,050.00 |
May 07 2024 | 0.04138 | -0.0035 | -7.80% | 0.04488 | 0.04717 | 0.04101 | 5,001,680.00 |
May 06 2024 | 0.04488 | -0.00165 | -3.55% | 0.04649 | 0.04828 | 0.04358 | 4,928,471.00 |
May 05 2024 | 0.04653 | -0.00187 | -3.86% | 0.0484 | 0.04907 | 0.04362 | 1,266,052.00 |
May 04 2024 | 0.0484 | 0.00425 | 9.63% | 0.04341 | 0.05207 | 0.0426 | 3,860,960.00 |
May 03 2024 | 0.04415 | 0.00622 | 16.40% | 0.03793 | 0.045 | 0.0347 | 5,725,580.00 |
May 02 2024 | 0.03793 | 0.00304 | 8.71% | 0.03525 | 0.04066 | 0.03377 | 5,529,182.00 |
May 01 2024 | 0.03489 | -0.00157 | -4.31% | 0.03646 | 0.03725 | 0.0312 | 6,687,379.00 |
Apr 30 2024 | 0.03646 | -0.00247 | -6.34% | 0.03893 | 0.03969 | 0.03473 | 6,323,360.00 |
Apr 29 2024 | 0.03893 | 0.00038 | 0.99% | 0.03922 | 0.04489 | 0.03655 | 10,513,373.00 |
Apr 28 2024 | 0.03855 | 0.00398 | 11.51% | 0.03457 | 0.03902 | 0.03358 | 6,904,817.00 |
Apr 27 2024 | 0.03457 | -0.00052 | -1.48% | 0.03509 | 0.03612 | 0.033 | 6,458,404.00 |
Apr 26 2024 | 0.03509 | -0.00891 | -20.25% | 0.044 | 0.04413 | 0.03502 | 4,276,194.00 |
Apr 25 2024 | 0.044 | 0.00048 | 1.10% | 0.04352 | 0.04468 | 0.04258 | 7,684,631.00 |
Apr 24 2024 | 0.04352 | -0.00483 | -9.99% | 0.04835 | 0.04971 | 0.04287 | 2,812,419.00 |
Apr 23 2024 | 0.04835 | 0.00263 | 5.75% | 0.04579 | 0.04971 | 0.04246 | 2,719,864.00 |
Apr 22 2024 | 0.04572 | -0.00154 | -3.26% | 0.03922 | 0.04989 | 0.03845 | 5,939,838.00 |
Apr 21 2024 | 0.04726 | 0.00099 | 2.14% | 0.04627 | 0.04846 | 0.04376 | 4,167,633.00 |
Apr 20 2024 | 0.04627 | -0.00086 | -1.82% | 0.04713 | 0.04876 | 0.04239 | 3,358,428.00 |
Apr 19 2024 | 0.04713 | 0.00463 | 10.89% | 0.04175 | 0.05103 | 0.040 | 4,200,705.00 |
Apr 18 2024 | 0.0425 | 0.00579 | 15.77% | 0.03671 | 0.0559 | 0.03666 | 4,613,679.00 |
Apr 17 2024 | 0.03671 | -0.00475 | -11.46% | 0.04146 | 0.04365 | 0.03671 | 12,147,312.00 |
Apr 16 2024 | 0.04146 | 0.00468 | 12.72% | 0.03678 | 0.04212 | 0.03626 | 7,945,619.00 |
Apr 15 2024 | 0.03678 | -0.0034 | -8.46% | 0.03922 | 0.04447 | 0.03678 | 3,947,568.00 |
Apr 14 2024 | 0.04018 | 0.00766 | 23.55% | 0.03252 | 0.04032 | 0.03252 | 4,949,151.00 |
Apr 13 2024 | 0.03252 | -0.00458 | -12.35% | 0.0371 | 0.03955 | 0.031 | 5,924,187.00 |
Apr 12 2024 | 0.0371 | -0.00457 | -10.97% | 0.04199 | 0.04266 | 0.035 | 4,031,229.00 |
Apr 11 2024 | 0.04167 | -0.00582 | -12.26% | 0.04749 | 0.0487 | 0.041 | 3,345,857.00 |
Apr 10 2024 | 0.04749 | -0.00126 | -2.58% | 0.04861 | 0.04928 | 0.04652 | 1,470,005.00 |
Apr 09 2024 | 0.04875 | -0.00438 | -8.24% | 0.05319 | 0.05349 | 0.04652 | 3,689,612.00 |
Apr 08 2024 | 0.05313 | -0.00601 | -10.16% | 0.05924 | 0.05929 | 0.05287 | 2,294,539.00 |
Apr 07 2024 | 0.05914 | 0.00341 | 6.12% | 0.05701 | 0.06099 | 0.05564 | 2,765,350.00 |
Apr 06 2024 | 0.05573 | -0.00339 | -5.73% | 0.05985 | 0.06239 | 0.055 | 3,857,315.00 |
Apr 05 2024 | 0.05912 | 0.00775 | 15.09% | 0.05111 | 0.07036 | 0.04914 | 4,565,075.00 |
Apr 04 2024 | 0.05137 | 0.00098 | 1.94% | 0.05039 | 0.05302 | 0.0429 | 5,110,964.00 |
Apr 03 2024 | 0.05039 | -0.00889 | -15.00% | 0.05887 | 0.06067 | 0.04771 | 2,891,287.00 |
Apr 02 2024 | 0.05928 | -0.00556 | -8.57% | 0.0641 | 0.0641 | 0.05318 | 3,852,241.00 |
Apr 01 2024 | 0.06484 | 0.01067 | 19.70% | 0.05549 | 0.06564 | 0.0492 | 9,017,143.00 |
Mar 31 2024 | 0.05417 | -0.00755 | -12.23% | 0.06172 | 0.07337 | 0.05401 | 3,105,022.00 |
Mar 30 2024 | 0.06172 | -0.01274 | -17.11% | 0.07446 | 0.08648 | 0.06082 | 4,453,071.00 |
Mar 29 2024 | 0.07446 | 0.0132 | 21.55% | 0.06299 | 0.07979 | 0.055 | 5,718,299.00 |