CoinMeet Recent Share Price (CC:MEET-USD)

CC:MEET-USD - CoinMeet CoinMeet
Sector: Unknown, Industry: Unknown

Add Alert

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Dec 2018	USD	0.0066	0.0066	0.0061	0.0062	0.0062	-0 (-6.06%)	128,002
30 Dec 2018	USD	0.0064	0.0067	0.0063	0.0066	0.0066	+0 (+3.13%)	108,249
29 Dec 2018	USD	0.0067	0.0068	0.0064	0.0064	0.0064	-0 (-4.48%)	136,347
28 Dec 2018	USD	0.0066	0.0069	0.0062	0.0067	0.0067	+0 (+1.52%)	126,523
27 Dec 2018	USD	0.0069	0.0092	0.0064	0.0066	0.0066	-0 (-4.35%)	205,295
26 Dec 2018	USD	0.0061	0.0072	0.006	0.0069	0.0069	+0.001 (+15%)	218,624
25 Dec 2018	USD	0.0065	0.0065	0.0057	0.006	0.006	-0.001 (-7.69%)	155,378
24 Dec 2018	USD	0.0059	0.0068	0.0059	0.0065	0.0065	+0.001 (+8.33%)	107,567
23 Dec 2018	USD	0.0059	0.0061	0.0059	0.006	0.006	+0 (+1.69%)	139,368
22 Dec 2018	USD	0.0058	0.0061	0.0056	0.0059	0.0059	+0 (+3.51%)	120,395
21 Dec 2018	USD	0.0062	0.0063	0.0054	0.0057	0.0057	-0.001 (-8.06%)	161,082
20 Dec 2018	USD	0.0056	0.0066	0.0055	0.0062	0.0062	+0.001 (+10.71%)	179,801
19 Dec 2018	USD	0.0057	0.006	0.0056	0.0056	0.0056	-0 (-1.75%)	156,480
18 Dec 2018	USD	0.0056	0.0057	0.0054	0.0057	0.0057	+0 (+3.64%)	151,496
17 Dec 2018	USD	0.0052	0.0058	0.0051	0.0055	0.0055	+0 (+5.77%)	112,819
16 Dec 2018	USD	0.0055	0.0056	0.0051	0.0052	0.0052	-0 (-3.70%)	128,684
15 Dec 2018	USD	0.0048	0.0054	0.0048	0.0054	0.0054	+0.001 (+12.50%)	187,510
14 Dec 2018	USD	0.0051	0.0051	0.0044	0.0048	0.0048	-0 (-5.88%)	136,556
13 Dec 2018	USD	0.0052	0.0053	0.005	0.0051	0.0051	-0 (-1.92%)	130,723
12 Dec 2018	USD	0.0052	0.0054	0.0051	0.0052	0.0052	0.0 (0.0%)	127,521
11 Dec 2018	USD	0.0053	0.0054	0.0051	0.0052	0.0052	-0 (-1.89%)	116,784
10 Dec 2018	USD	0.0056	0.0056	0.0051	0.0053	0.0053	-0 (-5.36%)	130,664
9 Dec 2018	USD	0.0055	0.0057	0.0051	0.0056	0.0056	+0 (+1.82%)	25,061
8 Dec 2018	USD	0.0055	0.0057	0.0051	0.0055	0.0055	+0 (+3.77%)	86,201
7 Dec 2018	USD	0.0054	0.0062	0.005	0.0053	0.0053	-0 (-3.64%)	200,932
6 Dec 2018	USD	0.0057	0.0062	0.0055	0.0055	0.0055	-0 (-3.51%)	123,156
5 Dec 2018	USD	0.0064	0.0066	0.0057	0.0057	0.0057	-0.001 (-10.94%)	152,132
4 Dec 2018	USD	0.0067	0.0069	0.0063	0.0064	0.0064	-0 (-4.48%)	147,345
3 Dec 2018	USD	0.0077	0.0078	0.0066	0.0067	0.0067	-0.001 (-12.99%)	179,179
2 Dec 2018	USD	0.0076	0.0078	0.0075	0.0077	0.0077	+0 (+1.32%)	142,206

Unicorn Response |