Open Meta City Historical Data

OMZ Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.121
-6.91%
$ 24.24 million $ 226,513
Dec 16, 2024 $ 0.115
-15.57%
$ 23 million $ 175,084
Dec 15, 2024 $ 0.136
-6.33%
$ 27.24 million $ 298,816
Dec 14, 2024 $ 0.145
-6.25%
$ 29.08 million $ 331,325
Dec 13, 2024 $ 0.156
+16.63%
$ 31.14 million $ 261,674
Dec 12, 2024 $ 0.134
-2.33%
$ 26.82 million $ 291,379
Dec 11, 2024 $ 0.137
+2.54%
$ 27.4 million $ 227,821
Dec 10, 2024 $ 0.135
+11.24%
$ 26.92 million $ 224,209
Dec 9, 2024 $ 0.121
-7.57%
$ 24.16 million $ 180,233
Dec 8, 2024 $ 0.131
-1.06%
$ 26.14 million $ 210,297
Dec 6, 2024 $ 0.133
-0.67%
$ -- $ 310,145
Dec 5, 2024 $ 0.134
-3.89%
$ 26.7 million $ 310,205
Dec 4, 2024 $ 0.139
+2.13%
$ 27.78 million $ 310,121
Dec 3, 2024 $ 0.136
-2.44%
$ 27.2 million $ 506,728
Dec 2, 2024 $ 0.139
-0.85%
$ 27.88 million $ 310,151
Dec 1, 2024 $ 0.141
+1.08%
$ 28.12 million $ 325,348
Nov 30, 2024 $ 0.139
-4.86%
$ 27.82 million $ 301,126
Nov 29, 2024 $ 0.146
+2.09%
$ 29.24 million $ 338,568
Nov 28, 2024 $ 0.144
-0.55%
$ 28.78 million $ 314,327
Nov 27, 2024 $ 0.145
+6.24%
$ 28.94 million $ 304,289
Nov 26, 2024 $ 0.135
-4.72%
$ 27.04 million $ 266,314
Nov 25, 2024 $ 0.147
+2.23%
$ -- $ 305,483
Nov 24, 2024 $ 0.144
-2.64%
$ 28.74 million $ 305,471
Nov 23, 2024 $ 0.146
+0.55%
$ 29.26 million $ 308,072
Nov 22, 2024 $ 0.145
+1.75%
$ 29.1 million $ 305,234
Nov 21, 2024 $ 0.143
-5.54%
$ 28.62 million $ 305,297
Nov 20, 2024 $ 0.127
-17.19%
$ 25.34 million $ 305,386
Nov 19, 2024 $ 0.153
-6.13%
$ 30.6 million $ 304,627
Nov 18, 2024 $ 0.163
+35.83%
$ 32.6 million $ 198,694
Nov 17, 2024 $ 0.12
-7.69%
$ 24 million $ 209,119
Nov 16, 2024 $ 0.13
-0.31%
$ 26 million $ 208,899
Nov 15, 2024 $ 0.13
-5.85%
$ 26.08 million $ 209,224
Nov 14, 2024 $ 0.139
-12.34%
$ 27.7 million $ 208,559
Nov 13, 2024 $ 0.158
+3.20%
$ 31.6 million $ 192,306
Nov 12, 2024 $ 0.153
-0.13%
$ 30.62 million $ 201,439
Nov 11, 2024 $ 0.153
+9.42%
$ 30.66 million $ 202,525
Nov 10, 2024 $ 0.14
+14.93%
$ 28.02 million $ 201,475
Nov 9, 2024 $ 0.122
-1.93%
$ 24.38 million $ 201,280
Nov 8, 2024 $ 0.124
+1.72%
$ 24.86 million $ 201,070
Nov 7, 2024 $ 0.122
-2.32%
$ 24.44 million $ 201,108
Nov 6, 2024 $ 0.125
+11.40%
$ 25.02 million $ 232,284
Nov 5, 2024 $ 0.112
-12.67%
$ 22.46 million $ 200,385
Nov 4, 2024 $ 0.129
+7.35%
$ 25.72 million $ 200,197
Nov 3, 2024 $ 0.12
+0.00%
$ 23.96 million $ 200,185
Nov 2, 2024 $ 0.12
-3.07%
$ 23.96 million $ 200,072
Nov 1, 2024 $ 0.124
-4.92%
$ 24.72 million $ 200,121
Oct 31, 2024 $ 0.13
-2.48%
$ 26 million $ 240,595
Oct 30, 2024 $ 0.133
-1.84%
$ 26.66 million $ 199,121
Oct 29, 2024 $ 0.136
-1.95%
$ 27.16 million $ 196,518
Oct 28, 2024 $ 0.139
-4.15%
$ 27.7 million $ 200,343