CoinXview PortföljApp
SV
Mynt: 1 239Börser: 22Börsvärde: $2,51T −1,48%Volym 24h: $29,30BDominans: BTC 59,1% ETH 10,1%ETH-gas: 0,04 gweiRädsla & girighet: 33/100

Prishistorik för AI Meta Club (AMCLUB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest AMCLUB-volym. Visar de senaste 365 dagarna.

Månadsavkastning AMCLUB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026—————————-10%+769%—+682%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-10$0,2955$0,8000$0,2907 $0,5800$200,75K+96.30%
2026-11-09$0,07797$0,4700$0,07797 $0,3060$141,11K+292.46%
2026-11-08$0,07482$0,07876$0,07482 $0,07802$2,00K+4.28%
2026-11-07$0,07353$0,07545$0,07353 $0,07545$1,24K+2.61%
2026-11-06$0,07190$0,07798$0,07111 $0,07353$3,41K+2.27%
2026-11-05$0,07112$0,07219$0,07030 $0,07219$1,19K+1.50%
2026-11-04$0,06926$0,07077$0,06863 $0,07000$600,43+1.07%
2026-11-03$0,06875$0,07000$0,06784 $0,06976$740,17+1.47%
2026-11-02$0,06807$0,06900$0,06723 $0,06883$76,02+1.12%
2026-11-01$0,06673$0,06807$0,06636 $0,06807$101,05+2.01%
2026-10-31$0,06473$0,06618$0,06431 $0,06584$964,85+1.71%
2026-10-30$0,06342$0,06523$0,06287 $0,06523$437,84+2.85%
2026-10-29$0,06023$0,06595$0,06022 $0,06449$2,30K+7.07%
2026-10-28$0,06446$0,06691$0,05580 $0,06358$4,44K-1.37%
2026-10-27$0,06453$0,06900$0,06260 $0,06900$1,53K+6.93%
2026-10-26$0,06630$0,06799$0,06353 $0,06510$1,70K-1.81%
2026-10-25$0,06161$0,06900$0,06118 $0,06640$583,37+7.77%
2026-10-24$0,06842$0,06929$0,05900 $0,06548$2,96K-4.30%
2026-10-23$0,06359$0,07500$0,06200 $0,06838$3,21K+7.53%
2026-10-22$0,06811$0,06862$0,06105 $0,06667$3,05K-2.11%
2026-10-21$0,06764$0,06896$0,06695 $0,06893$555,43+1.91%
2026-10-20$0,06816$0,06886$0,06660 $0,06793$256,54-0.34%
2026-10-19$0,06838$0,07020$0,06450 $0,06835$828,59-0.04%
2026-10-18$0,07002$0,07646$0,06157 $0,06857$4,47K-2.07%
2026-10-17$0,07000$0,07998$0,06908 $0,07002$8,38K+0.03%
2026-10-16$0,07000$0,07079$0,06823 $0,07000$507,61+0.00%
2026-10-15$0,06781$0,07088$0,06781 $0,06886$428,98+1.55%
2026-10-14$0,06675$0,07046$0,06530 $0,06741$1,38K+0.99%
2026-10-13$0,06589$0,07097$0,06555 $0,06680$880,33+1.38%
2026-10-12$0,06800$0,07100$0,06525 $0,07045$604,51+3.60%
2026-10-11$0,06669$0,07100$0,06532 $0,06900$812,12+3.46%
2026-10-10$0,06918$0,07136$0,06105 $0,06669$1,20K-3.60%
2026-10-09$0,06705$0,07996$0,06685 $0,07160$2,61K+6.79%
2026-10-08$0,06931$0,07414$0,06601 $0,06706$785,30-3.25%
2026-10-07$0,07391$0,07492$0,06900 $0,07388$125,68-0.04%
2026-10-06$0,07445$0,07541$0,07304 $0,07370$338,04-1.01%
2026-10-05$0,07314$0,08653$0,06000 $0,07455$2,07K+1.93%
2026-10-04$0,07396$0,07813$0,07087 $0,07375$1,56K-0.28%
2026-10-03$0,06977$0,07500$0,06543 $0,07380$4,71K+5.78%
2026-10-02$0,07274$0,07325$0,06811 $0,06977$2,21K-4.08%
2026-10-01$0,07318$0,07551$0,07170 $0,07265$1,64K-0.72%
2026-09-30$0,07594$0,08653$0,07180 $0,07318$4,57K-3.63%
2026-09-29$0,07356$0,07775$0,07220 $0,07576$3,21K+2.99%
2026-09-28$0,07216$0,07993$0,07180 $0,07269$2,17K+0.73%
2026-09-27$0,07636$0,08013$0,07197 $0,07327$4,11K-4.05%
2026-09-26$0,07805$0,08130$0,07390 $0,07713$6,26K-1.18%
2026-09-25$0,08169$0,09537$0,07501 $0,07794$5,14K-4.59%
2026-09-24$0,08270$0,09437$0,06498 $0,08571$16,85K+3.64%
2026-09-23$0,1359$0,1412$0,08200 $0,08300$32,80K-38.90%
2026-09-22$0,1353$0,2790$0,1290 $0,1322$97,94K-2.28%
2026-09-21$0,03000$0,9900$0,03000 $0,1353$240,31K+351.07%
Alla sektioner