CoinXview PortafoglioApp
IT
Coin: 1240Exchange: 22Capitalizzazione: $2,55T −1,34%Vol 24h: $32,16BDominanza: BTC 58,9% ETH 10,2%Gas ETH: 0,20 gweiPaura e avidità: 30/100

Storico prezzi di AI Meta Club (AMCLUB)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di AMCLUB. Mostrati gli ultimi 365 giorni.

Rendimenti mensili AMCLUB

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026—————————-10%+36%—+23%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
09/11/2026$0,07797$0,1550$0,07797 $0,09088$9,22K+16.56%
08/11/2026$0,07482$0,07876$0,07482 $0,07802$2,00K+4.28%
07/11/2026$0,07353$0,07545$0,07353 $0,07545$1,24K+2.61%
06/11/2026$0,07190$0,07798$0,07111 $0,07353$3,41K+2.27%
05/11/2026$0,07112$0,07219$0,07030 $0,07219$1,19K+1.50%
04/11/2026$0,06926$0,07077$0,06863 $0,07000$600,43+1.07%
03/11/2026$0,06875$0,07000$0,06784 $0,06976$740,17+1.47%
02/11/2026$0,06807$0,06900$0,06723 $0,06883$76,02+1.12%
01/11/2026$0,06673$0,06807$0,06636 $0,06807$101,05+2.01%
31/10/2026$0,06473$0,06618$0,06431 $0,06584$964,85+1.71%
30/10/2026$0,06342$0,06523$0,06287 $0,06523$437,84+2.85%
29/10/2026$0,06023$0,06595$0,06022 $0,06449$2,30K+7.07%
28/10/2026$0,06446$0,06691$0,05580 $0,06358$4,44K-1.37%
27/10/2026$0,06453$0,06900$0,06260 $0,06900$1,53K+6.93%
26/10/2026$0,06630$0,06799$0,06353 $0,06510$1,70K-1.81%
25/10/2026$0,06161$0,06900$0,06118 $0,06640$583,37+7.77%
24/10/2026$0,06842$0,06929$0,05900 $0,06548$2,96K-4.30%
23/10/2026$0,06359$0,07500$0,06200 $0,06838$3,21K+7.53%
22/10/2026$0,06811$0,06862$0,06105 $0,06667$3,05K-2.11%
21/10/2026$0,06764$0,06896$0,06695 $0,06893$555,43+1.91%
20/10/2026$0,06816$0,06886$0,06660 $0,06793$256,54-0.34%
19/10/2026$0,06838$0,07020$0,06450 $0,06835$828,59-0.04%
18/10/2026$0,07002$0,07646$0,06157 $0,06857$4,47K-2.07%
17/10/2026$0,07000$0,07998$0,06908 $0,07002$8,38K+0.03%
16/10/2026$0,07000$0,07079$0,06823 $0,07000$507,61+0.00%
15/10/2026$0,06781$0,07088$0,06781 $0,06886$428,98+1.55%
14/10/2026$0,06675$0,07046$0,06530 $0,06741$1,38K+0.99%
13/10/2026$0,06589$0,07097$0,06555 $0,06680$880,33+1.38%
12/10/2026$0,06800$0,07100$0,06525 $0,07045$604,51+3.60%
11/10/2026$0,06669$0,07100$0,06532 $0,06900$812,12+3.46%
10/10/2026$0,06918$0,07136$0,06105 $0,06669$1,20K-3.60%
09/10/2026$0,06705$0,07996$0,06685 $0,07160$2,61K+6.79%
08/10/2026$0,06931$0,07414$0,06601 $0,06706$785,30-3.25%
07/10/2026$0,07391$0,07492$0,06900 $0,07388$125,68-0.04%
06/10/2026$0,07445$0,07541$0,07304 $0,07370$338,04-1.01%
05/10/2026$0,07314$0,08653$0,06000 $0,07455$2,07K+1.93%
04/10/2026$0,07396$0,07813$0,07087 $0,07375$1,56K-0.28%
03/10/2026$0,06977$0,07500$0,06543 $0,07380$4,71K+5.78%
02/10/2026$0,07274$0,07325$0,06811 $0,06977$2,21K-4.08%
01/10/2026$0,07318$0,07551$0,07170 $0,07265$1,64K-0.72%
30/09/2026$0,07594$0,08653$0,07180 $0,07318$4,57K-3.63%
29/09/2026$0,07356$0,07775$0,07220 $0,07576$3,21K+2.99%
28/09/2026$0,07216$0,07993$0,07180 $0,07269$2,17K+0.73%
27/09/2026$0,07636$0,08013$0,07197 $0,07327$4,11K-4.05%
26/09/2026$0,07805$0,08130$0,07390 $0,07713$6,26K-1.18%
25/09/2026$0,08169$0,09537$0,07501 $0,07794$5,14K-4.59%
24/09/2026$0,08270$0,09437$0,06498 $0,08571$16,85K+3.64%
23/09/2026$0,1359$0,1412$0,08200 $0,08300$32,80K-38.90%
22/09/2026$0,1353$0,2790$0,1290 $0,1322$97,94K-2.28%
21/09/2026$0,03000$0,9900$0,03000 $0,1353$240,31K+351.07%
Tutte le sezioni