Open Meta City Historical Data

OMZ
Download
Date Close Price change Market cap Trading volume
Aug 25 $ 0.0391
+1.75%
$ -- $ 281,292
Aug 18 $ 0.0383
-3.99%
$ 7.68 million $ 316,360
Aug 11 $ 0.0399
-2.78%
$ 7.98 million $ 350,977
Aug 4 $ 0.041
-3.26%
$ 8.2 million $ 305,999
Jul 28 $ 0.0401
+0.12%
$ 8.47 million $ 281,403
Jul 21 $ 0.04
+6.72%
$ 8.01 million $ 206,295
Jul 14 $ 0.0401
-3.59%
$ 7.5 million $ 293,218
Jul 7 $ 0.0416
-1.28%
$ 8.31 million $ 302,892
Jun 30 $ 0.0418
+3.51%
$ 8.43 million $ 311,945
Jun 23 $ 0.0404
+0.02%
$ 8.09 million $ 331,727
Jun 16 $ 0.0397
-2.10%
$ 8.08 million $ 331,521
Jun 9 $ 0.0405
-1.48%
$ 8.11 million $ 330,518
Jun 2 $ 0.04
-0.42%
$ 8.23 million $ 330,855
May 26 $ 0.0402
+1.03%
$ 8.04 million $ 386,905
May 19 $ 0.0402
-0.54%
$ 7.97 million $ 332,231
May 12 $ 0.0403
-5.11%
$ 8.08 million $ 331,578
May 5 $ 0.0424
+0.81%
$ 8.49 million $ 333,028
Apr 28 $ 0.0421
-16.16%
$ 8.4 million $ 277,928
Apr 21 $ 0.0422
-21.43%
$ -- $ 279,510
Apr 14 $ 0.0543
-10.10%
$ 10.73 million $ 337,293
Apr 7 $ 0.0603
-22.09%
$ 12.04 million $ 319,587
Mar 31 $ 0.0709
-12.79%
$ 15.5 million $ 343,816
Mar 24 $ 0.0815
+10.28%
$ 16.26 million $ 335,509
Mar 17 $ 0.0767
+13.46%
$ 14.8 million $ 336,038
Mar 10 $ 0.124
-5.07%
$ 13.54 million $ 356,507
Mar 3 $ 0.131
+0.31%
$ 26.06 million $ 365,064
Feb 24 $ 0.13
+10.71%
$ 26.06 million $ 375,958
Feb 17 $ 0.116
+19.52%
$ 23.54 million $ 313,921
Feb 10 $ 0.0867
+8.24%
$ 19.36 million $ 310,877
Feb 3 $ 0.0672
-19.90%
$ 16.02 million $ 425,282
Jan 27 $ 0.0839
-15.25%
$ 16.78 million $ 632,153
Jan 20 $ 0.0972
-3.67%
$ 19.84 million $ 882,404
Jan 13 $ 0.0997
-2.35%
$ 20.18 million $ 1.22 million
Jan 6 $ 0.0979
+6.76%
$ 20.42 million $ 1.2 million
Dec 30 $ 0.101
-11.80%
$ 18.34 million $ 1.33 million
Dec 23 $ 0.116
-5.06%
$ 22.88 million $ 1.3 million
Dec 16 $ 0.131
-4.11%
$ 24.56 million $ 1.46 million
Dec 9 $ 0.145
+11.25%
$ 27.24 million $ 1.52 million
Dec 2 $ 0.133
-5.69%
$ 26.14 million $ 1.75 million
Nov 25 $ 0.141
-2.02%
$ 28.12 million $ 2.16 million
Nov 18 $ 0.146
+21.92%
$ 28.74 million $ 1.73 million
Nov 11 $ 0.13
-7.21%
$ 24 million $ 1.22 million
Nov 4 $ 0.122
+1.75%
$ 28.02 million $ 1.24 million
Oct 28 $ 0.12
-17.09%
$ 23.96 million $ 1.44 million
Oct 21 $ 0.153
-20.40%
$ 28.9 million $ 1.18 million
Oct 14 $ 0.193
+111.88%
$ 38.52 million $ 1.4 million
Oct 7 $ 0.0983
+40.03%
$ 18.18 million $ 1.15 million
Sep 30 $ 0.0727
-71.32%
$ 14.04 million $ 1.1 million
Sep 23 $ 0.229
-10.71%
$ 44.56 million $ 1.73 million
Sep 16 $ 0.24
+2.48%
$ 51.18 million $ 1.57 million
Download