AI META COIN Historical Data

AMC Page 11
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.212
+0.05%
$ 212 million $ 337
Oct 18, 2024 $ 0.224
-6.98%
$ 224.3 million $ 8,392
Oct 17, 2024 $ 0.241
+11.27%
$ 241.12 million $ 2,068
Oct 16, 2024 $ 0.207
-17.59%
$ 207.23 million $ 16,653
Oct 15, 2024 $ 0.251
-9.29%
$ 251.47 million $ 18,613
Oct 14, 2024 $ 0.277
+4.86%
$ 277.23 million $ 17,611
Oct 13, 2024 $ 0.264
-5.31%
$ 264.39 million $ 15,337
Oct 12, 2024 $ 0.279
+5.36%
$ 279.23 million $ 18,153
Oct 11, 2024 $ 0.265
+4.83%
$ 265.02 million $ 14,940
Oct 10, 2024 $ 0.253
-5.87%
$ 252.81 million $ 11,512
Oct 9, 2024 $ 0.269
+7.61%
$ 268.58 million $ 20,891
Oct 8, 2024 $ 0.28
+2.98%
$ 280 million $ 449
Oct 7, 2024 $ 0.271
+36.39%
$ 271.45 million $ 102,594
Oct 6, 2024 $ 0.199
+7.44%
$ 199.1 million $ 102,074
Oct 5, 2024 $ 0.185
-0.17%
$ 185.32 million $ 11,895
Oct 4, 2024 $ 0.186
+25.02%
$ 186.41 million $ 396,749
Oct 3, 2024 $ 0.16
-10.86%
$ 160.1 million $ 9,419
Oct 2, 2024 $ 0.14
-6.97%
$ 140.2 million $ 190,690
Oct 1, 2024 $ 0.15
+3.58%
$ 150.3 million $ 36,573
Sep 30, 2024 $ 0.145
+8.08%
$ 145.11 million $ 40,844
Sep 29, 2024 $ 0.134
+11.87%
$ 134.26 million $ 44,345
Sep 28, 2024 $ 0.12
+3.94%
$ 120.02 million $ 29,554
Sep 27, 2024 $ 0.115
+5.12%
$ 115.47 million $ 27,196
Sep 26, 2024 $ 0.11
+4.59%
$ 109.85 million $ 2,104
Sep 25, 2024 $ 0.105
-4.17%
$ 105.03 million $ 26,287
Sep 24, 2024 $ 0.106
+13.33%
$ 105.62 million $ 25,667
Sep 23, 2024 $ 0.0935
+0.65%
$ 93.5 million $ 22,232
Sep 22, 2024 $ 0.0929
-6.17%
$ 92.9 million $ 266
Sep 21, 2024 $ 0.099
+5.55%
$ 99.01 million $ 799
Sep 20, 2024 $ 0.093
+10.56%
$ 93 million $ 30,955
Sep 19, 2024 $ 0.0841
+4.68%
$ 84.12 million $ 26,858
Sep 18, 2024 $ 0.0808
+6.83%
$ 80.76 million $ 32,186
Sep 17, 2024 $ 0.0756
-10.15%
$ 75.6 million $ 16,895
Sep 16, 2024 $ 0.0841
-0.95%
$ 84.09 million $ 14,249
Sep 15, 2024 $ 0.0862
+1.31%
$ 86.18 million $ 35,010
Sep 14, 2024 $ 0.0851
-2.85%
$ 85.06 million $ 35,908
Sep 13, 2024 $ 0.0876
+6.23%
$ 87.55 million $ 46,074
Sep 12, 2024 $ 0.0824
-2.72%
$ 82.42 million $ 33,781
Sep 11, 2024 $ 0.0847
-1.10%
$ 84.72 million $ 23,747
Sep 10, 2024 $ 0.0857
-1.11%
$ 85.67 million $ 34,100
Sep 9, 2024 $ 0.0869
+1.38%
$ 86.94 million $ 36,376
Sep 8, 2024 $ 0.0857
+2.56%
$ 85.69 million $ 32,967
Sep 7, 2024 $ 0.0838
-3.39%
$ 83.78 million $ 25,443
Sep 6, 2024 $ 0.0867
-0.30%
$ 86.72 million $ 42,252
Sep 5, 2024 $ 0.0871
+1.68%
$ 87.14 million $ 39,298
Sep 4, 2024 $ 0.0869
+0.21%
$ 86.88 million $ 35,883
Sep 3, 2024 $ 0.0863
-4.24%
$ 86.3 million $ 22,581
Sep 2, 2024 $ 0.0912
+3.27%
$ 91.22 million $ 50,140
Sep 1, 2024 $ 0.0884
-11.44%
$ 88.39 million $ 65,535
Aug 31, 2024 $ 0.0998
+7.84%
$ 99.76 million $ 89,825