Open Meta City Historical Data

OMZ Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.0812
+0.87%
$ 16.24 million $ 55,467
Mar 26, 2025 $ 0.0802
+8.09%
$ 16.04 million $ 57,159
Mar 25, 2025 $ 0.0742
+0.13%
$ 14.84 million $ 55,398
Mar 24, 2025 $ 0.0741
+0.27%
$ 14.82 million $ 57,382
Mar 23, 2025 $ 0.074
-3.52%
$ 14.8 million $ 30,162
Mar 22, 2025 $ 0.0767
-11.84%
$ 15.34 million $ 55,120
Mar 21, 2025 $ 0.0935
+0.00%
$ 18.7 million $ 55,181
Mar 20, 2025 $ 0.0936
+5.52%
$ 18.72 million $ 56,325
Mar 19, 2025 $ 0.0889
+27.00%
$ 17.78 million $ 58,571
Mar 18, 2025 $ 0.0698
+6.08%
$ 13.96 million $ 55,351
Mar 17, 2025 $ 0.0658
-2.66%
$ 13.16 million $ 55,489
Mar 16, 2025 $ 0.0677
-5.31%
$ 13.54 million $ 56,749
Mar 15, 2025 $ 0.124
-4.40%
$ 24.74 million $ 55,164
Mar 14, 2025 $ 0.13
+0.08%
$ 25.92 million $ 56,959
Mar 13, 2025 $ 0.13
-0.77%
$ 25.92 million $ 56,731
Mar 12, 2025 $ 0.131
+0.31%
$ 26.2 million $ 57,443
Mar 11, 2025 $ 0.131
+0.54%
$ 26.2 million $ 59,814
Mar 10, 2025 $ 0.13
-0.08%
$ 26.04 million $ 70,396
Mar 9, 2025 $ 0.13
-0.38%
$ 26.06 million $ 12,278
Mar 8, 2025 $ 0.131
+0.23%
$ 26.16 million $ 54,793
Mar 7, 2025 $ 0.13
-0.31%
$ 26.08 million $ 55,338
Mar 6, 2025 $ 0.131
+0.38%
$ 26.18 million $ 55,243
Mar 5, 2025 $ 0.13
+8.06%
$ 26.02 million $ 76,912
Mar 4, 2025 $ 0.121
-7.06%
$ 24.22 million $ 48,549
Mar 3, 2025 $ 0.13
-0.23%
$ 26.02 million $ 74,229
Mar 2, 2025 $ 0.13
-8.11%
$ 26.06 million $ 26,624
Mar 1, 2025 $ 0.142
-4.83%
$ 28.36 million $ 55,107
Feb 28, 2025 $ 0.149
+1.22%
$ 29.82 million $ 55,883
Feb 27, 2025 $ 0.148
-2.57%
$ 29.52 million $ 57,013
Feb 26, 2025 $ 0.151
+13.75%
$ 30.28 million $ 72,414
Feb 25, 2025 $ 0.133
+12.04%
$ 26.62 million $ 53,373
Feb 24, 2025 $ 0.119
+0.93%
$ 23.76 million $ 55,544
Feb 23, 2025 $ 0.118
+1.73%
$ 23.54 million $ 52,557
Feb 22, 2025 $ 0.116
+4.61%
$ 23.14 million $ 50,113
Feb 21, 2025 $ 0.111
-3.24%
$ 22.12 million $ 62,290
Feb 20, 2025 $ 0.11
+3.37%
$ 22.06 million $ 49,823
Feb 19, 2025 $ 0.104
+6.67%
$ 20.8 million $ 51,043
Feb 18, 2025 $ 0.0956
-1.85%
$ 19.12 million $ 49,831
Feb 17, 2025 $ 0.0979
+1.14%
$ 19.58 million $ 50,820
Feb 16, 2025 $ 0.0968
+11.65%
$ 19.36 million $ 50,058
Feb 15, 2025 $ 0.0867
+8.51%
$ 17.34 million $ 39,677
Feb 14, 2025 $ 0.0748
-17.53%
$ 14.96 million $ 61,331
Feb 13, 2025 $ 0.0907
+9.01%
$ 18.14 million $ 64,795
Feb 12, 2025 $ 0.0832
+3.23%
$ 16.64 million $ 49,725
Feb 11, 2025 $ 0.0806
-6.28%
$ 16.12 million $ 49,013
Feb 10, 2025 $ 0.086
+7.37%
$ 17.2 million $ 46,336
Feb 9, 2025 $ 0.0801
+17.28%
$ 16.02 million $ 50,575
Feb 8, 2025 $ 0.0672
-9.31%
$ 13.44 million $ 59,034
Feb 7, 2025 $ 0.0741
-1.46%
$ 14.82 million $ 45,150
Feb 6, 2025 $ 0.0752
+13.42%
$ 15.04 million $ 50,577