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