AI META COIN Historical Data

AMC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 26, 2025 $ 2.8
-2.17%
$ 2.8 billion $ 32,307
Mar 25, 2025 $ 2.86
-4.38%
$ 2.86 billion $ 62,984
Mar 24, 2025 $ 2.97
-19.76%
$ 2.97 billion $ 138,504
Mar 23, 2025 $ 3.7
-4.21%
$ 3.7 billion $ 37,150
Mar 22, 2025 $ 3.87
+1.40%
$ 3.87 billion $ 33,986
Mar 21, 2025 $ 3.81
+1.02%
$ 3.81 billion $ 57,567
Mar 20, 2025 $ 3.9
+0.20%
$ 3.9 billion $ 45,840
Mar 19, 2025 $ 3.89
-2.76%
$ 3.89 billion $ 74,031
Mar 18, 2025 $ 4
-15.70%
$ 4 billion $ 258,266
Mar 17, 2025 $ 4.75
-1.08%
$ 4.75 billion $ 71,317
Mar 16, 2025 $ 4.79
-0.81%
$ 4.79 billion $ 119,921
Mar 15, 2025 $ 4.83
+7.68%
$ 4.83 billion $ 135,452
Mar 14, 2025 $ 4.6
+3.28%
$ 4.6 billion $ 141,831
Mar 13, 2025 $ 4.6
+32.04%
$ 4.6 billion $ 181,854
Mar 12, 2025 $ 3.48
-0.23%
$ 3.48 billion $ 125,136
Mar 11, 2025 $ 3.49
+2.75%
$ 3.49 billion $ 89,310
Mar 10, 2025 $ 3.3
+17.48%
$ 3.3 billion $ 135,550
Mar 9, 2025 $ 2.81
+11.50%
$ 2.81 billion $ 79,357
Mar 8, 2025 $ 2.52
-2.85%
$ 2.52 billion $ 27,956
Mar 7, 2025 $ 2.59
+8.41%
$ 2.59 billion $ 50,662
Mar 6, 2025 $ 2.32
+2.42%
$ 2.32 billion $ 54,058
Mar 5, 2025 $ 2.27
-1.00%
$ 2.27 billion $ 61,121
Mar 4, 2025 $ 2.29
-4.12%
$ 2.29 billion $ 57,839
Mar 3, 2025 $ 2.39
+2.46%
$ 2.39 billion $ 75,425
Mar 2, 2025 $ 2.33
+12.00%
$ 2.33 billion $ 38,981
Mar 1, 2025 $ 2.08
-0.80%
$ 2.08 billion $ 36,878
Feb 28, 2025 $ 2.08
-4.45%
$ 2.08 billion $ 219,000
Feb 27, 2025 $ 2.18
+13.00%
$ 2.18 billion $ 78,004
Feb 26, 2025 $ 1.93
+1.00%
$ 1.93 billion $ 51,152
Feb 25, 2025 $ 1.91
-3.67%
$ 1.91 billion $ 56,361
Feb 24, 2025 $ 1.98
-1.86%
$ 1.98 billion $ 87,634
Feb 23, 2025 $ 2.02
-1.03%
$ 2.02 billion $ 75,718
Feb 22, 2025 $ 2.04
-0.93%
$ 2.04 billion $ 105,869
Feb 21, 2025 $ 2.08
+4.54%
$ 2.08 billion $ 100,741
Feb 20, 2025 $ 1.99
+15.16%
$ 1.99 billion $ 125,591
Feb 19, 2025 $ 1.72
+24.20%
$ 1.72 billion $ 112,178
Feb 18, 2025 $ 1.39
+13.20%
$ 1.39 billion $ 60,716
Feb 17, 2025 $ 1.23
+26.42%
$ 1.23 billion $ 59,565
Feb 16, 2025 $ 0.971
+2.86%
$ 971.03 million $ 49,452
Feb 15, 2025 $ 0.943
+1.70%
$ 943.17 million $ 34,949
Feb 14, 2025 $ 0.927
+1.12%
$ 927.4 million $ 10,048
Feb 13, 2025 $ 0.917
+1.33%
$ 917.16 million $ 23,092
Feb 12, 2025 $ 0.905
+1.43%
$ 905.15 million $ 26,216
Feb 11, 2025 $ 0.898
+2.96%
$ 897.82 million $ 32,041
Feb 10, 2025 $ 0.872
+0.85%
$ 872.29 million $ 27,827
Feb 9, 2025 $ 0.865
+15.33%
$ 864.97 million $ 46,088
Feb 8, 2025 $ 0.75
+0.69%
$ 749.99 million $ 24,196
Feb 7, 2025 $ 0.745
-15.12%
$ 744.87 million $ 39,674
Feb 6, 2025 $ 0.875
+0.05%
$ 874.81 million $ 27,178
Feb 5, 2025 $ 0.874
-1.58%
$ 874.34 million $ 25,154