Open Meta City Historical Data

OMZ Page 3
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.0395
-2.25%
$ 7.9 million $ 55,198
May 18, 2025 $ 0.0404
+0.35%
$ 8.08 million $ 55,180
May 17, 2025 $ 0.0403
-0.37%
$ 8.05 million $ 55,970
May 16, 2025 $ 0.0404
-1.17%
$ 8.08 million $ 55,159
May 15, 2025 $ 0.04
-3.40%
$ 7.99 million $ 54,970
May 14, 2025 $ 0.0414
+0.19%
$ 8.27 million $ 55,290
May 13, 2025 $ 0.0413
-2.26%
$ 8.26 million $ 55,085
May 12, 2025 $ 0.0423
-0.35%
$ 8.45 million $ 55,104
May 11, 2025 $ 0.0424
+0.17%
$ 8.49 million $ 56,200
May 10, 2025 $ 0.0424
+0.12%
$ 8.47 million $ 55,158
May 9, 2025 $ 0.0423
-0.86%
$ 8.46 million $ 54,831
May 8, 2025 $ 0.0427
-0.30%
$ 8.54 million $ 55,628
May 7, 2025 $ 0.0428
+2.95%
$ 8.57 million $ 55,133
May 6, 2025 $ 0.0416
-0.33%
$ 8.33 million $ 55,403
May 5, 2025 $ 0.0418
-0.59%
$ 8.36 million $ 56,875
May 4, 2025 $ 0.042
-0.28%
$ 8.4 million $ 55,185
May 3, 2025 $ 0.0421
-2.90%
$ 8.43 million $ 55,067
May 2, 2025 $ 0.0434
-1.16%
$ 8.68 million $ 55,729
May 1, 2025 $ 0.0439
-0.23%
$ 8.78 million $ 55,279
Apr 30, 2025 $ 0.044
-12.42%
$ 8.8 million $ 55,997
Apr 29, 2025 $ 0.0502
-0.08%
$ 10.04 million $ 55,856
Apr 25, 2025 $ 0.0422
-0.07%
$ -- $ 55,825
Apr 24, 2025 $ 0.0494
+0.10%
$ -- $ 56,369
Apr 23, 2025 $ 0.0493
-2.04%
$ 9.87 million $ 56,920
Apr 22, 2025 $ 0.0504
-0.08%
$ 10.08 million $ 58,623
Apr 21, 2025 $ 0.0505
-5.94%
$ 10.1 million $ 51,773
Apr 20, 2025 $ 0.0537
-1.20%
$ 10.73 million $ 55,214
Apr 19, 2025 $ 0.0543
-1.38%
$ 10.86 million $ 62,346
Apr 18, 2025 $ 0.0551
-0.15%
$ 11.01 million $ 49,237
Apr 17, 2025 $ 0.0551
+0.11%
$ 11.03 million $ 55,370
Apr 16, 2025 $ 0.0551
-0.69%
$ 11.02 million $ 60,808
Apr 15, 2025 $ 0.0555
-6.95%
$ 11.09 million $ 64,415
Apr 14, 2025 $ 0.0598
-0.99%
$ 11.96 million $ 45,116
Apr 13, 2025 $ 0.0602
-0.33%
$ 12.04 million $ 47,897
Apr 12, 2025 $ 0.0603
+0.00%
$ 12.06 million $ 49,329
Apr 11, 2025 $ 0.0602
+0.00%
$ 12.04 million $ 54,695
Apr 10, 2025 $ 0.0602
-3.22%
$ 12.04 million $ 54,729
Apr 9, 2025 $ 0.0622
-8.80%
$ 12.44 million $ 50,777
Apr 8, 2025 $ 0.0682
-9.31%
$ 13.64 million $ 55,559
Apr 7, 2025 $ 0.0751
-2.97%
$ 15.02 million $ 54,499
Apr 6, 2025 $ 0.0775
+9.31%
$ 15.5 million $ 53,957
Apr 5, 2025 $ 0.0709
+0.28%
$ 14.18 million $ 54,478
Apr 4, 2025 $ 0.0704
-0.56%
$ 14.08 million $ 56,257
Apr 3, 2025 $ 0.0708
-10.27%
$ 14.16 million $ 57,030
Apr 2, 2025 $ 0.0556
-31.78%
$ 11.12 million $ 70,893
Apr 1, 2025 $ 0.0814
+0.00%
$ 16.28 million $ 55,446
Mar 31, 2025 $ 0.0813
+0.00%
$ 16.26 million $ 49,713
Mar 30, 2025 $ 0.0813
-0.25%
$ 16.26 million $ 55,108
Mar 29, 2025 $ 0.0815
+0.37%
$ 16.3 million $ 54,929
Mar 28, 2025 $ 0.0812
+0.00%
$ 16.24 million $ 55,174