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
4 Jul 2018	USD	0.0374	0.0374	0.033	0.0343	0.0343	-0.003 (-7.30%)	5,337,360
3 Jul 2018	USD	0.0317	0.038	0.0312	0.037	0.037	+0.005 (+16.35%)	3,961,990
2 Jul 2018	USD	0.0289	0.032	0.0284	0.0318	0.0318	+0.003 (+10.03%)	3,256,530
1 Jul 2018	USD	0.0287	0.0294	0.028	0.0289	0.0289	+0 (+0.35%)	2,023,990
30 Jun 2018	USD	0.0265	0.029	0.0265	0.0288	0.0288	+0.002 (+8.27%)	1,325,190
29 Jun 2018	USD	0.0254	0.0268	0.025	0.0266	0.0266	+0.001 (+3.91%)	2,002,370
28 Jun 2018	USD	0.0285	0.0292	0.0251	0.0256	0.0256	-0.003 (-10.49%)	3,307,850
27 Jun 2018	USD	0.027	0.0294	0.026	0.0286	0.0286	+0.002 (+5.54%)	1,810,870
26 Jun 2018	USD	0.0292	0.0294	0.0269	0.0271	0.0271	-0.002 (-7.19%)	1,636,180
25 Jun 2018	USD	0.0287	0.03	0.027	0.0292	0.0292	+0.001 (+2.82%)	1,468,660
24 Jun 2018	USD	0.0292	0.0295	0.0259	0.0284	0.0284	-0.001 (-2.74%)	1,027,460
23 Jun 2018	USD	0.0281	0.0295	0.0278	0.0292	0.0292	+0.001 (+3.91%)	1,562,080
22 Jun 2018	USD	0.0358	0.0358	0.0273	0.0281	0.0281	-0.008 (-21.73%)	1,805,180
21 Jun 2018	USD	0.0352	0.036	0.0331	0.0359	0.0359	+0.001 (+2.28%)	2,479,210
20 Jun 2018	USD	0.0396	0.0401	0.035	0.0351	0.0351	-0.004 (-11.36%)	3,240,630
19 Jun 2018	USD	0.0391	0.04	0.0374	0.0396	0.0396	+0 (+1.02%)	2,680,000
18 Jun 2018	USD	0.0357	0.0397	0.0343	0.0392	0.0392	+0.004 (+11.05%)	1,229,660
17 Jun 2018	USD	0.0333	0.0355	0.0331	0.0353	0.0353	+0.002 (+6.01%)	601,140
16 Jun 2018	USD	0.0327	0.0339	0.0324	0.0333	0.0333	+0.001 (+1.52%)	1,023,640
15 Jun 2018	USD	0.034	0.0352	0.0321	0.0328	0.0328	-0.001 (-3.53%)	2,652,990
14 Jun 2018	USD	0.033	0.0348	0.0311	0.034	0.034	+0.002 (+6.92%)	2,694,360
13 Jun 2018	USD	0.0304	0.0319	0.0289	0.0318	0.0318	+0.001 (+4.61%)	2,525,840
12 Jun 2018	USD	0.0371	0.0382	0.0301	0.0304	0.0304	-0.006 (-17.62%)	783,449
11 Jun 2018	USD	0.0369	0.0379	0.0342	0.0369	0.0369	+0 (+0.82%)	782,037
10 Jun 2018	USD	0.0484	0.0484	0.036	0.0366	0.0366	-0.012 (-24.69%)	1,021,740
9 Jun 2018	USD	0.052	0.0524	0.0486	0.0486	0.0486	-0.003 (-6.54%)	2,344,810
8 Jun 2018	USD	0.0532	0.0537	0.0505	0.052	0.052	-0.001 (-2.07%)	2,436,550
7 Jun 2018	USD	0.0516	0.0539	0.0515	0.0531	0.0531	+0.001 (+2.31%)	3,506,270
6 Jun 2018	USD	0.0554	0.0554	0.0508	0.0519	0.0519	-0.003 (-6.15%)	1,141,890
5 Jun 2018	USD	0.052	0.0557	0.0497	0.0553	0.0553	+0.003 (+6.14%)	2,454,770

Unicorn Response |