Open Meta City Historical Data

OMZ Page 7
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 0.144
-5.74%
$ 28.9 million $ 200,149
Oct 26, 2024 $ 0.153
-3.95%
$ 30.66 million $ 248,833
Oct 25, 2024 $ 0.16
-10.44%
$ 31.92 million $ 173,043
Oct 24, 2024 $ 0.178
-1.16%
$ 35.64 million $ 210,527
Oct 23, 2024 $ 0.18
-5.45%
$ 36.06 million $ 152,344
Oct 22, 2024 $ 0.191
-4.51%
$ 38.14 million $ 200,872
Oct 21, 2024 $ 0.2
+3.69%
$ 39.94 million $ 198,574
Oct 20, 2024 $ 0.193
+11.01%
$ 38.52 million $ 243,834
Oct 19, 2024 $ 0.173
-0.63%
$ 34.7 million $ 208,850
Oct 18, 2024 $ 0.175
+21.25%
$ 34.92 million $ 200,248
Oct 17, 2024 $ 0.144
+14.38%
$ 28.8 million $ 200,103
Oct 16, 2024 $ 0.14
+27.18%
$ 27.98 million $ 205,778
Oct 15, 2024 $ 0.11
+20.61%
$ 22 million $ 200,481
Oct 14, 2024 $ 0.0912
+0.33%
$ 18.24 million $ 139,247
Oct 13, 2024 $ 0.0909
-7.53%
$ 18.18 million $ 200,102
Oct 12, 2024 $ 0.0983
-14.82%
$ 19.66 million $ 199,623
Oct 11, 2024 $ 0.115
-1.03%
$ 23.08 million $ 200,552
Oct 10, 2024 $ 0.117
+32.95%
$ 23.32 million $ 227,585
Oct 9, 2024 $ 0.0877
+10.73%
$ 17.54 million $ 163,777
Oct 8, 2024 $ 0.0792
+10.77%
$ 15.84 million $ 160,564
Oct 7, 2024 $ 0.0715
+1.85%
$ 14.3 million $ 196,360
Oct 6, 2024 $ 0.0702
-3.44%
$ 14.04 million $ 200,010
Oct 5, 2024 $ 0.0727
+1.25%
$ 14.54 million $ 188,241
Oct 4, 2024 $ 0.0718
-18.41%
$ 14.36 million $ 47,324
Oct 3, 2024 $ 0.088
+0.57%
$ 17.6 million $ 200,138
Oct 2, 2024 $ 0.0875
-13.28%
$ 17.5 million $ 189,814
Oct 1, 2024 $ 0.103
+4.79%
$ 20.56 million $ 185,639
Sep 30, 2024 $ 0.0847
-66.59%
$ 16.94 million $ 289,148
Sep 29, 2024 $ 0.223
-2.49%
$ 44.56 million $ 300,074
Sep 28, 2024 $ 0.229
-6.81%
$ 45.7 million $ 139,407
Sep 27, 2024 $ 0.245
+3.16%
$ 49.04 million $ 245,833
Sep 26, 2024 $ 0.255
+4.16%
$ 51.06 million $ 291,429
Sep 25, 2024 $ 0.245
+1.53%
$ 49.02 million $ 323,435
Sep 24, 2024 $ 0.241
-1.51%
$ 48.28 million $ 300,265
Sep 23, 2024 $ 0.245
-4.22%
$ 49.02 million $ 425,024
Sep 22, 2024 $ 0.256
+6.63%
$ 51.18 million $ 300,915
Sep 21, 2024 $ 0.24
+0.00%
$ 48 million $ 287,795
Sep 20, 2024 $ 0.24
-6.29%
$ 48 million $ 223,363
Sep 19, 2024 $ 0.256
+25.05%
$ 51.22 million $ 290,244
Sep 18, 2024 $ 0.205
-1.44%
$ 41.06 million $ 163,761
Sep 17, 2024 $ 0.208
-9.98%
$ 41.66 million $ 300,160
Sep 16, 2024 $ 0.231
-1.20%
$ 46.28 million $ 300,054
Sep 15, 2024 $ 0.234
+8.03%
$ 46.84 million $ 300,110
Sep 14, 2024 $ 0.217
-9.02%
$ 43.36 million $ 301,009
Sep 13, 2024 $ 0.238
+0.13%
$ 47.66 million $ 260,327
Sep 12, 2024 $ 0.238
-2.66%
$ 47.6 million $ 230,262
Sep 11, 2024 $ 0.244
+11.04%
$ 48.9 million $ 191,091
Sep 10, 2024 $ 0.22
+0.00%
$ 44.06 million $ 128,562
Sep 9, 2024 $ 0.22
-0.09%
$ 44.06 million $ 141,064
Sep 8, 2024 $ 0.221
-0.14%
$ 44.1 million $ 141,075