AI META COIN Historical Data

AMC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 0.237
+65.84%
$ 237.3 million $ 134,350
Apr 9, 2024 $ 0.143
+10.71%
$ 143.1 million $ 165,107
Apr 8, 2024 $ 0.133
-0.64%
$ 132.99 million $ 139,031
Apr 7, 2024 $ 0.134
+2.62%
$ 133.88 million $ 79,580
Apr 6, 2024 $ 0.13
-0.50%
$ 130.1 million $ 120,388
Apr 5, 2024 $ 0.131
-7.53%
$ 130.75 million $ 135,836
Apr 4, 2024 $ 0.141
+17.81%
$ 141.41 million $ 171,021
Apr 3, 2024 $ 0.12
-4.55%
$ 120.03 million $ 149,039
Apr 2, 2024 $ 0.125
-16.48%
$ 124.93 million $ 158,961
Apr 1, 2024 $ 0.15
-1.85%
$ 149.87 million $ 174,073
Mar 31, 2024 $ 0.152
-2.47%
$ 152.42 million $ 188,415
Mar 30, 2024 $ 0.156
-1.16%
$ 156.29 million $ 198,982
Mar 29, 2024 $ 0.158
+13.01%
$ 158.13 million $ 190,738
Mar 28, 2024 $ 0.14
-4.26%
$ 139.98 million $ 168,234
Mar 27, 2024 $ 0.146
+0.92%
$ 146.27 million $ 179,691
Mar 26, 2024 $ 0.145
-3.55%
$ 144.94 million $ 191,187
Mar 25, 2024 $ 0.15
+5.74%
$ 150.28 million $ 188,308
Mar 24, 2024 $ 0.142
+7.63%
$ 142.12 million $ 182,764
Mar 23, 2024 $ 0.132
+10.37%
$ 132.04 million $ 148,820
Mar 22, 2024 $ 0.12
-3.72%
$ 119.63 million $ 165,733
Mar 21, 2024 $ 0.124
+9.32%
$ 124.26 million $ 165,631
Mar 20, 2024 $ 0.114
+2.84%
$ 113.67 million $ 155,038
Mar 19, 2024 $ 0.111
+0.16%
$ 110.52 million $ 159,513
Mar 18, 2024 $ 0.11
-3.10%
$ 110.35 million $ 192,585
Mar 17, 2024 $ 0.114
-12.52%
$ 113.87 million $ 158,474
Mar 16, 2024 $ 0.13
-7.11%
$ 129.5 million $ 214,958
Mar 15, 2024 $ 0.139
-14.08%
$ 139.41 million $ 36,553
Mar 14, 2024 $ 0.162
+17.85%
$ 162.25 million $ 208,481
Mar 13, 2024 $ 0.138
-7.77%
$ 137.62 million $ 264,203
Mar 12, 2024 $ 0.149
+16.01%
$ 149.22 million $ 236,034
Mar 11, 2024 $ 0.129
+11.67%
$ 128.62 million $ 226,624
Mar 10, 2024 $ 0.115
+16.20%
$ 114.61 million $ 194,295
Mar 9, 2024 $ 0.0996
-4.25%
$ 99.63 million $ 185,168
Mar 8, 2024 $ 0.104
+1.31%
$ 104.06 million $ 171,551
Mar 7, 2024 $ 0.103
+1.21%
$ 102.71 million $ 197,617
Mar 6, 2024 $ 0.101
-18.64%
$ 101.48 million $ 152,397
Mar 5, 2024 $ 0.125
+66.79%
$ 124.73 million $ 251,224
Mar 4, 2024 $ 0.0748
+13.95%
$ 74.78 million $ 145,961
Mar 3, 2024 $ 0.0656
-9.38%
$ 65.63 million $ 126,468
Mar 2, 2024 $ 0.0724
+1.21%
$ 72.43 million $ 126,241
Mar 1, 2024 $ 0.0716
-7.54%
$ 71.56 million $ 128,676
Feb 29, 2024 $ 0.0772
-2.06%
$ 77.21 million $ 152,100
Feb 28, 2024 $ 0.0787
-1.80%
$ 78.74 million $ 154,836
Feb 27, 2024 $ 0.0802
+9.87%
$ 80.18 million $ 170,802
Feb 26, 2024 $ 0.073
-3.70%
$ 72.98 million $ 170,793
Feb 25, 2024 $ 0.0758
-2.14%
$ 75.78 million $ 152,093
Feb 24, 2024 $ 0.0775
+0.58%
$ 77.49 million $ 134,454
Feb 23, 2024 $ 0.077
+12.52%
$ 77.05 million $ 169,525
Feb 22, 2024 $ 0.0685
+5.60%
$ 68.47 million $ 160,309
Feb 21, 2024 $ 0.0648
-14.07%
$ 64.84 million $ 132,136