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
5 Mar 2018	USD	0.065	0.0665	0.0616	0.0623	0.0623	-0.003 (-3.86%)	3,335,840
4 Mar 2018	USD	0.0635	0.0673	0.0617	0.0648	0.0648	+0.001 (+2.05%)	3,353,660
3 Mar 2018	USD	0.0653	0.0664	0.0617	0.0635	0.0635	-0.002 (-2.46%)	2,512,440
2 Mar 2018	USD	0.0631	0.0682	0.0629	0.0651	0.0651	+0.002 (+3.01%)	2,429,500
1 Mar 2018	USD	0.0646	0.0662	0.0617	0.0632	0.0632	-0.002 (-2.62%)	2,575,490
28 Feb 2018	USD	0.0707	0.073	0.0646	0.0649	0.0649	-0.006 (-8.20%)	2,843,820
27 Feb 2018	USD	0.0724	0.0761	0.0679	0.0707	0.0707	-0.002 (-2.08%)	2,486,620
26 Feb 2018	USD	0.0734	0.0759	0.0707	0.0722	0.0722	-0.001 (-1.50%)	2,178,890
25 Feb 2018	USD	0.0736	0.0801	0.0713	0.0733	0.0733	-0.001 (-0.68%)	1,692,230
24 Feb 2018	USD	0.0738	0.0877	0.071	0.0738	0.0738	+0 (+0.14%)	3,711,490
23 Feb 2018	USD	0.0702	0.0769	0.068	0.0737	0.0737	+0.004 (+5.44%)	1,738,870
22 Feb 2018	USD	0.0756	0.0795	0.0679	0.0699	0.0699	-0.006 (-8.03%)	1,284,670
21 Feb 2018	USD	0.0857	0.0857	0.0738	0.076	0.076	-0.009 (-11.11%)	1,413,310
20 Feb 2018	USD	0.0927	0.0957	0.0845	0.0855	0.0855	-0.009 (-9.52%)	1,781,580
19 Feb 2018	USD	0.097	0.1024	0.0938	0.0945	0.0945	-0.003 (-2.98%)	1,970,690
18 Feb 2018	USD	0.1058	0.1067	0.095	0.0974	0.0974	-0.009 (-8.72%)	7,010,060
17 Feb 2018	USD	0.0963	0.1107	0.0956	0.1067	0.1067	+0.01 (+10.80%)	5,837,200
16 Feb 2018	USD	0.0938	0.0992	0.091	0.0963	0.0963	+0.003 (+2.67%)	2,912,170
15 Feb 2018	USD	0.1013	0.1071	0.0935	0.0938	0.0938	-0.008 (-7.50%)	3,824,190
14 Feb 2018	USD	0.0951	0.1016	0.0925	0.1014	0.1014	+0.006 (+6.07%)	3,209,320
13 Feb 2018	USD	0.0902	0.0966	0.0837	0.0956	0.0956	+0.005 (+5.99%)	2,158,270
12 Feb 2018	USD	0.088	0.0974	0.0847	0.0902	0.0902	+0.003 (+2.97%)	1,804,010
11 Feb 2018	USD	0.0941	0.0973	0.0818	0.0876	0.0876	-0.006 (-6.91%)	1,804,420
10 Feb 2018	USD	0.0972	0.1088	0.0936	0.0941	0.0941	-0.002 (-1.98%)	3,109,220
9 Feb 2018	USD	0.0796	0.096	0.0735	0.096	0.096	+0.017 (+20.75%)	4,860,320
8 Feb 2018	USD	0.0726	0.0845	0.0726	0.0795	0.0795	+0.006 (+8.16%)	3,834,610
7 Feb 2018	USD	0.0751	0.0922	0.0673	0.0735	0.0735	-0.002 (-2.65%)	4,020,050
6 Feb 2018	USD	0.0669	0.077	0.0534	0.0755	0.0755	+0.008 (+12.52%)	4,314,950
5 Feb 2018	USD	0.0912	0.0932	0.0613	0.0671	0.0671	-0.026 (-27.77%)	3,921,460
4 Feb 2018	USD	0.1201	0.1202	0.0885	0.0929	0.0929	-0.026 (-22.00%)	5,149,830

First
50
51
52
53
54
55
Last

Unicorn Response |