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 Apr 2018	USD	0.0399	0.0399	0.0338	0.034	0.034	-0.005 (-13.71%)	5,416,210
3 Apr 2018	USD	0.0354	0.0398	0.0346	0.0394	0.0394	+0.004 (+11.30%)	3,423,820
2 Apr 2018	USD	0.0342	0.0384	0.0307	0.0354	0.0354	+0.001 (+3.81%)	5,027,600
1 Apr 2018	USD	0.0366	0.0371	0.031	0.0341	0.0341	-0.003 (-6.83%)	6,353,000
31 Mar 2018	USD	0.0439	0.05	0.0351	0.0366	0.0366	-0.008 (-18.30%)	18,702,400
30 Mar 2018	USD	0.0462	0.0483	0.0428	0.0448	0.0448	-0.001 (-2.40%)	13,973,700
29 Mar 2018	USD	0.051	0.0604	0.0453	0.0459	0.0459	-0.005 (-10%)	22,377,300
28 Mar 2018	USD	0.0407	0.0602	0.0387	0.051	0.051	+0.01 (+24.09%)	26,521,200
27 Mar 2018	USD	0.0425	0.0427	0.0364	0.0411	0.0411	-0.001 (-3.29%)	12,600,400
26 Mar 2018	USD	0.0434	0.045	0.04	0.0425	0.0425	-0.001 (-2.07%)	12,054,800
25 Mar 2018	USD	0.0445	0.0453	0.0428	0.0434	0.0434	-0.002 (-4.41%)	5,503,780
24 Mar 2018	USD	0.0477	0.0493	0.0448	0.0454	0.0454	-0.002 (-3.81%)	9,650,220
23 Mar 2018	USD	0.0447	0.0472	0.0416	0.0472	0.0472	+0.002 (+4.42%)	9,189,300
22 Mar 2018	USD	0.0454	0.0496	0.0421	0.0452	0.0452	-0 (-0.44%)	11,146,800
21 Mar 2018	USD	0.0456	0.0498	0.0442	0.0454	0.0454	-0 (-0.22%)	7,900,130
20 Mar 2018	USD	0.0425	0.0471	0.0391	0.0455	0.0455	+0.003 (+7.06%)	10,661,200
19 Mar 2018	USD	0.0376	0.0432	0.0376	0.0425	0.0425	+0.005 (+12.73%)	5,885,620
18 Mar 2018	USD	0.0378	0.0394	0.0331	0.0377	0.0377	-0 (-0.53%)	5,650,650
17 Mar 2018	USD	0.0407	0.0413	0.0376	0.0379	0.0379	-0.003 (-6.88%)	5,470,950
16 Mar 2018	USD	0.0423	0.0433	0.0386	0.0407	0.0407	-0.002 (-4.01%)	7,029,500
15 Mar 2018	USD	0.0428	0.0435	0.0353	0.0424	0.0424	-0.001 (-1.17%)	6,064,380
14 Mar 2018	USD	0.0474	0.053	0.0419	0.0429	0.0429	-0.004 (-8.92%)	9,342,880
13 Mar 2018	USD	0.0465	0.0471	0.0423	0.0471	0.0471	+0.001 (+1.51%)	4,925,630
12 Mar 2018	USD	0.0407	0.0494	0.0407	0.0464	0.0464	+0.006 (+13.73%)	8,321,650
11 Mar 2018	USD	0.0387	0.0441	0.0373	0.0408	0.0408	+0.002 (+5.43%)	1,092,540
10 Mar 2018	USD	0.0386	0.0428	0.0384	0.0387	0.0387	+0 (+0.26%)	3,243,540
9 Mar 2018	USD	0.0362	0.0393	0.0336	0.0386	0.0386	+0.003 (+6.93%)	3,718,700
8 Mar 2018	USD	0.0381	0.0476	0.0333	0.0361	0.0361	-0.002 (-5.50%)	4,153,350
7 Mar 2018	USD	0.054	0.055	0.032	0.0382	0.0382	-0.016 (-29.39%)	3,472,600
6 Mar 2018	USD	0.0621	0.065	0.0529	0.0541	0.0541	-0.008 (-13.16%)	3,481,620

Unicorn Response |