Open Meta City Historical Data

OMZ Page 5
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $0.0663
-5.56%
$13.26 million $89,793
Feb 4, 2025 $0.0702
-12.03%
$14.04 million $90,257
Feb 3, 2025 $0.0798
-4.89%
$15.96 million $90,471
Feb 2, 2025 $0.0839
-1.41%
$16.78 million $90,144
Feb 1, 2025 $0.0851
-5.86%
$17.02 million $90,509
Jan 31, 2025 $0.0904
-1.20%
$18.08 million $80,944
Jan 30, 2025 $0.0915
-0.97%
$18.3 million $84,848
Jan 29, 2025 $0.0924
-3.85%
$18.48 million $82,780
Jan 28, 2025 $0.0962
+6.42%
$19.24 million $100,209
Jan 27, 2025 $0.0874
-11.72%
$17.48 million $102,721
Jan 26, 2025 $0.0992
+2.06%
$19.84 million $90,221
Jan 25, 2025 $0.0972
-1.82%
$19.44 million $90,659
Jan 24, 2025 $0.099
+0.92%
$19.8 million $90,153
Jan 23, 2025 $0.103
+3.52%
$-- $113,575
Jan 22, 2025 $0.0962
-3.90%
$19.24 million $183,296
Jan 21, 2025 $0.1
+2.25%
$20 million $211,333
Jan 20, 2025 $0.0978
-3.07%
$19.56 million $193,388
Jan 19, 2025 $0.101
+1.00%
$20.18 million $201,294
Jan 18, 2025 $0.0997
-4.78%
$19.94 million $191,400
Jan 17, 2025 $0.105
-3.15%
$20.94 million $188,624
Jan 16, 2025 $0.108
+0.65%
$21.62 million $192,558
Jan 15, 2025 $0.108
+9.87%
$21.6 million $201,319
Jan 14, 2025 $0.0986
-1.20%
$19.72 million $230,930
Jan 13, 2025 $0.103
+0.78%
$-- $213,775
Jan 12, 2025 $0.102
+3.76%
$20.42 million $211,419
Jan 11, 2025 $0.0979
+0.51%
$19.58 million $180,375
Jan 10, 2025 $0.0974
-1.02%
$19.48 million $192,734
Jan 9, 2025 $0.0976
+7.25%
$19.52 million $186,145
Jan 8, 2025 $0.0911
-9.80%
$18.22 million $217,543
Jan 7, 2025 $0.0732
-26.28%
$14.64 million $218,038
Jan 6, 2025 $0.0997
+8.72%
$19.94 million $204,036
Jan 5, 2025 $0.0917
-9.21%
$18.34 million $221,349
Jan 4, 2025 $0.101
-4.18%
$20.18 million $261,136
Jan 3, 2025 $0.106
-1.94%
$21.2 million $219,846
Jan 2, 2025 $0.108
-2.61%
$21.62 million $209,568
Jan 1, 2025 $0.103
-19.09%
$20.68 million $222,589
Dec 31, 2024 $0.128
-6.58%
$25.56 million $1,628
Dec 30, 2024 $0.137
+19.32%
$27.3 million $411,404
Dec 29, 2024 $0.114
-1.72%
$22.88 million $201,356
Dec 28, 2024 $0.116
-17.56%
$23.28 million $200,625
Dec 27, 2024 $0.141
+6.01%
$28.24 million $213,819
Dec 26, 2024 $0.133
-1.26%
$26.64 million $201,454
Dec 25, 2024 $0.135
+0.07%
$26.98 million $251,214
Dec 24, 2024 $0.135
+2.36%
$26.92 million $221,015
Dec 23, 2024 $0.132
+7.26%
$26.3 million $211,643
Dec 22, 2024 $0.123
-6.40%
$24.56 million $251,304
Dec 21, 2024 $0.131
-6.25%
$26.12 million $199,741
Dec 20, 2024 $0.111
-18.05%
$22.24 million $364,099
Dec 19, 2024 $0.136
+5.28%
$27.14 million $250,790
Dec 18, 2024 $0.129
+6.19%
$25.74 million $243,715