AI META COIN Historical Data

AMC Page 7
Download
Date Close Price change Market cap Trading volume
May 3, 2025 $ 0.553
-7.32%
$ 553.48 million $ 37,359
May 2, 2025 $ 0.597
-14.66%
$ 597.21 million $ 31,792
May 1, 2025 $ 0.593
-15.86%
$ 593.4 million $ 51,256
Apr 30, 2025 $ 0.705
-6.79%
$ 705.29 million $ 22,588
Apr 29, 2025 $ 0.753
-6.25%
$ 753.5 million $ 41,081
Apr 28, 2025 $ 0.804
-2.17%
$ 803.69 million $ 38,128
Apr 27, 2025 $ 0.821
-2.04%
$ 821.49 million $ 45,752
Apr 26, 2025 $ 0.837
-0.66%
$ 836.8 million $ 43,126
Apr 25, 2025 $ 0.842
-1.70%
$ 842.34 million $ 45,097
Apr 24, 2025 $ 0.857
-1.60%
$ 856.9 million $ 16,138
Apr 23, 2025 $ 0.872
+4.60%
$ 871.81 million $ 49,335
Apr 22, 2025 $ 0.833
+2.21%
$ 833.48 million $ 97,369
Apr 21, 2025 $ 0.815
-6.80%
$ 815.49 million $ 116,536
Apr 20, 2025 $ 0.874
-4.26%
$ 874.48 million $ 91,877
Apr 19, 2025 $ 0.913
+0.47%
$ 913.4 million $ 88,631
Apr 18, 2025 $ 0.909
-10.45%
$ 909.17 million $ 85,922
Apr 17, 2025 $ 1.02
-13.25%
$ 1.02 billion $ 98,145
Apr 16, 2025 $ 1.17
-3.69%
$ 1.17 billion $ 70,894
Apr 15, 2025 $ 1.22
+4.54%
$ 1.22 billion $ 28,842
Apr 14, 2025 $ 1.16
-8.51%
$ 1.16 billion $ 86,698
Apr 13, 2025 $ 1.27
+20.80%
$ 1.27 billion $ 88,955
Apr 12, 2025 $ 1.05
-1.90%
$ 1.05 billion $ 79,738
Apr 11, 2025 $ 1.07
-18.33%
$ 1.07 billion $ 95,953
Apr 10, 2025 $ 1.31
-4.63%
$ 1.31 billion $ 35,030
Apr 9, 2025 $ 1.38
-10.00%
$ 1.38 billion $ 38,711
Apr 8, 2025 $ 1.53
+0.80%
$ 1.53 billion $ 49,932
Apr 7, 2025 $ 1.52
-16.21%
$ 1.52 billion $ 55,848
Apr 6, 2025 $ 1.81
+1.97%
$ 1.81 billion $ 37,501
Apr 5, 2025 $ 1.8
+27.74%
$ 1.8 billion $ 78,759
Apr 4, 2025 $ 1.41
+10.57%
$ 1.41 billion $ 71,838
Apr 3, 2025 $ 1.27
-14.89%
$ 1.27 billion $ 46,323
Apr 2, 2025 $ 1.5
-18.37%
$ 1.5 billion $ 53,795
Apr 1, 2025 $ 1.83
+6.26%
$ 1.83 billion $ 42,467
Mar 31, 2025 $ 1.72
-33.03%
$ 1.72 billion $ 2,231
Mar 30, 2025 $ 2.57
-5.94%
$ 2.57 billion $ 46,786
Mar 29, 2025 $ 2.73
+1.46%
$ 2.73 billion $ 67,206
Mar 28, 2025 $ 2.69
-4.30%
$ 2.69 billion $ 47,786
Mar 27, 2025 $ 2.82
-1.50%
$ 2.82 billion $ 56,644
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