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 Jun 2018	USD	0.0578	0.0582	0.0503	0.0521	0.0521	-0.006 (-10.94%)	3,212,810
3 Jun 2018	USD	0.06	0.0604	0.0581	0.0585	0.0585	-0.002 (-2.99%)	2,068,640
2 Jun 2018	USD	0.0601	0.0607	0.0584	0.0603	0.0603	0.0 (0.0%)	2,598,620
1 Jun 2018	USD	0.0604	0.0609	0.0565	0.0603	0.0603	-0 (-0.17%)	3,061,070
31 May 2018	USD	0.051	0.0633	0.0509	0.0604	0.0604	+0.009 (+18.20%)	2,203,930
30 May 2018	USD	0.0531	0.055	0.0501	0.0511	0.0511	-0.002 (-3.77%)	2,431,590
29 May 2018	USD	0.0493	0.0542	0.0471	0.0531	0.0531	+0.004 (+7.49%)	3,269,260
28 May 2018	USD	0.0533	0.0548	0.0493	0.0494	0.0494	-0.004 (-7.32%)	2,746,920
27 May 2018	USD	0.0549	0.0549	0.0529	0.0533	0.0533	-0.002 (-3.09%)	1,983,790
26 May 2018	USD	0.0539	0.0587	0.0526	0.055	0.055	+0.001 (+2.61%)	4,067,740
25 May 2018	USD	0.0554	0.0554	0.0526	0.0536	0.0536	-0.002 (-3.07%)	3,171,500
24 May 2018	USD	0.0512	0.0579	0.0497	0.0553	0.0553	+0.004 (+8.43%)	2,951,620
23 May 2018	USD	0.0675	0.0675	0.0501	0.051	0.051	-0.016 (-24.11%)	2,851,040
22 May 2018	USD	0.0723	0.0723	0.0656	0.0672	0.0672	-0.005 (-7.18%)	2,307,150
21 May 2018	USD	0.078	0.0784	0.0713	0.0724	0.0724	-0.006 (-7.30%)	1,700,530
20 May 2018	USD	0.0789	0.0796	0.0721	0.0781	0.0781	-0.001 (-1.14%)	2,358,480
19 May 2018	USD	0.0789	0.0815	0.0764	0.079	0.079	+0 (+0.38%)	4,543,090
18 May 2018	USD	0.0843	0.0849	0.0743	0.0787	0.0787	-0.005 (-6.20%)	3,797,360
17 May 2018	USD	0.084	0.0907	0.0839	0.0839	0.0839	+0 (+0.24%)	2,994,520
16 May 2018	USD	0.0922	0.0927	0.0791	0.0837	0.0837	-0.009 (-9.42%)	9,013,150
15 May 2018	USD	0.0941	0.1022	0.092	0.0924	0.0924	-0.003 (-2.63%)	7,974,400
14 May 2018	USD	0.0906	0.1031	0.0832	0.0949	0.0949	+0.004 (+3.83%)	9,264,630
13 May 2018	USD	0.0787	0.0957	0.0785	0.0914	0.0914	+0.012 (+14.68%)	11,849,700
12 May 2018	USD	0.0855	0.0916	0.0654	0.0797	0.0797	-0.006 (-6.89%)	7,881,230
11 May 2018	USD	0.1077	0.1095	0.0802	0.0856	0.0856	-0.024 (-21.83%)	11,903,000
10 May 2018	USD	0.1118	0.1204	0.1048	0.1095	0.1095	-0.003 (-2.67%)	11,154,200
9 May 2018	USD	0.1109	0.1238	0.0962	0.1125	0.1125	+0.001 (+0.99%)	10,201,000
8 May 2018	USD	0.1095	0.1323	0.1045	0.1114	0.1114	+0.003 (+2.67%)	4,869,140
7 May 2018	USD	0.0955	0.1255	0.0865	0.1085	0.1085	+0.013 (+14.09%)	12,393,600
6 May 2018	USD	0.0879	0.1024	0.0796	0.0951	0.0951	+0.007 (+8.31%)	3,670,580

Unicorn Response |