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