AI META COIN Historical Data

AMC Page 10
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.217
+5.19%
$ 216.62 million $ 29,382
Dec 5, 2024 $ 0.206
-2.03%
$ 205.87 million $ 18,907
Dec 4, 2024 $ 0.21
+4.43%
$ 210.13 million $ 10,080
Dec 3, 2024 $ 0.201
-0.67%
$ 201.21 million $ 13,560
Dec 2, 2024 $ 0.202
-7.83%
$ 202.38 million $ 8,561
Dec 1, 2024 $ 0.22
-10.20%
$ 219.57 million $ 115,187
Nov 30, 2024 $ 0.244
+5.44%
$ 244.41 million $ 244,890
Nov 29, 2024 $ 0.232
-1.25%
$ 231.89 million $ 13,281
Nov 28, 2024 $ 0.235
-0.41%
$ 234.84 million $ 57,530
Nov 27, 2024 $ 0.236
+2.07%
$ 235.81 million $ 18,067
Nov 26, 2024 $ 0.231
+3.76%
$ 231.03 million $ 7,363
Nov 25, 2024 $ 0.222
+6.01%
$ 221.81 million $ 4,492
Nov 24, 2024 $ 0.209
-2.33%
$ 209.24 million $ 12,762
Nov 23, 2024 $ 0.214
+1.62%
$ 214.42 million $ 4,762
Nov 22, 2024 $ 0.211
-9.83%
$ 211 million $ 5,322
Nov 21, 2024 $ 0.234
-2.44%
$ 234.01 million $ 7,083
Nov 20, 2024 $ 0.24
+6.04%
$ 239.79 million $ 10,805
Nov 19, 2024 $ 0.225
+0.24%
$ 225.15 million $ 13,194
Nov 18, 2024 $ 0.225
-2.81%
$ 224.61 million $ 11,786
Nov 17, 2024 $ 0.232
+4.21%
$ 232.04 million $ 12,762
Nov 16, 2024 $ 0.223
+0.66%
$ 222.67 million $ 17,785
Nov 15, 2024 $ 0.221
-0.42%
$ 221.11 million $ 11,807
Nov 14, 2024 $ 0.222
-3.35%
$ 222.03 million $ 6,076
Nov 13, 2024 $ 0.23
-0.14%
$ 229.72 million $ 13,138
Nov 12, 2024 $ 0.23
-0.37%
$ 229.95 million $ 12,693
Nov 11, 2024 $ 0.231
-0.38%
$ 230.81 million $ 7,209
Nov 10, 2024 $ 0.232
-8.30%
$ 231.7 million $ 19,618
Nov 9, 2024 $ 0.253
+5.22%
$ 252.68 million $ 18,442
Nov 8, 2024 $ 0.24
-5.30%
$ 240.14 million $ 8,052
Nov 7, 2024 $ 0.255
+9.44%
$ 255.04 million $ 26,533
Nov 6, 2024 $ 0.233
-6.94%
$ 233.13 million $ 14,790
Nov 5, 2024 $ 0.251
+14.80%
$ 250.52 million $ 19,988
Nov 4, 2024 $ 0.218
-18.36%
$ 218.22 million $ 27,081
Nov 3, 2024 $ 0.267
-0.92%
$ 267.3 million $ 14,163
Nov 2, 2024 $ 0.269
+1.39%
$ 269.49 million $ 12,994
Nov 1, 2024 $ 0.266
-4.23%
$ 265.78 million $ 12,795
Oct 31, 2024 $ 0.278
+4.13%
$ 277.51 million $ 17,016
Oct 30, 2024 $ 0.267
-6.31%
$ 266.6 million $ 17,097
Oct 29, 2024 $ 0.284
+6.88%
$ 283.66 million $ 19,085
Oct 28, 2024 $ 0.265
+2.99%
$ 265.4 million $ 4,578
Oct 27, 2024 $ 0.258
+2.32%
$ 257.7 million $ 9,355
Oct 26, 2024 $ 0.252
-2.84%
$ 251.86 million $ 10,744
Oct 25, 2024 $ 0.259
-1.81%
$ 259.22 million $ 7,691
Oct 24, 2024 $ 0.262
-0.68%
$ 261.65 million $ 9,044
Oct 23, 2024 $ 0.263
+2.48%
$ 263.45 million $ 6,373
Oct 22, 2024 $ 0.257
+6.64%
$ 257.08 million $ 27,045
Oct 21, 2024 $ 0.241
+6.25%
$ 241.08 million $ 13,293
Oct 20, 2024 $ 0.227
+5.49%
$ 226.91 million $ 12,766
Oct 19, 2024 $ 0.212
+0.05%
$ 212 million $ 337
Oct 18, 2024 $ 0.224
-6.98%
$ 224.3 million $ 8,392