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