PCO Metaverse Historical Data

PME Page 3
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.000272
+2.68%
$ 9.53 million $ 128,443
Mar 11, 2025 $ 0.000264
-3.58%
$ 9.24 million $ 150,015
Mar 10, 2025 $ 0.000272
-6.60%
$ 9.52 million $ 144,390
Mar 9, 2025 $ 0.000289
-1.09%
$ 10.12 million $ 169,616
Mar 8, 2025 $ 0.000293
-3.36%
$ 10.27 million $ 143,889
Mar 7, 2025 $ 0.000304
-7.59%
$ 10.65 million $ 174,043
Mar 6, 2025 $ 0.00033
-10.48%
$ 11.54 million $ 185,600
Mar 5, 2025 $ 0.000366
-9.44%
$ 12.82 million $ 208,598
Mar 4, 2025 $ 0.000404
+0.00%
$ 14.14 million $ 240,949
Mar 3, 2025 $ 0.000407
-5.09%
$ 14.23 million $ 241,774
Mar 2, 2025 $ 0.000429
-3.89%
$ 15.03 million $ 225,649
Mar 1, 2025 $ 0.000447
-2.19%
$ 15.63 million $ 228,986
Feb 28, 2025 $ 0.000457
+2.28%
$ 15.98 million $ 239,648
Feb 27, 2025 $ 0.000449
-5.74%
$ 15.7 million $ 240,701
Feb 26, 2025 $ 0.000475
+1.43%
$ 16.61 million $ 255,381
Feb 25, 2025 $ 0.000468
+0.06%
$ 16.38 million $ 238,547
Feb 24, 2025 $ 0.000463
-1.36%
$ 16.21 million $ 250,035
Feb 23, 2025 $ 0.000465
-7.40%
$ 16.26 million $ 249,156
Feb 22, 2025 $ 0.000503
-0.40%
$ 17.59 million $ 245,132
Feb 21, 2025 $ 0.000507
-8.21%
$ 17.73 million $ 260,999
Feb 20, 2025 $ 0.000549
+7.94%
$ 19.23 million $ 265,772
Feb 19, 2025 $ 0.000508
+0.57%
$ 17.78 million $ 243,877
Feb 18, 2025 $ 0.000504
-3.96%
$ 17.65 million $ 255,373
Feb 17, 2025 $ 0.000524
+7.73%
$ 18.34 million $ 254,265
Feb 16, 2025 $ 0.000485
-2.45%
$ 16.99 million $ 260,858
Feb 15, 2025 $ 0.000497
+47.68%
$ 17.41 million $ 247,466
Feb 14, 2025 $ 0.000337
-3.16%
$ 11.79 million $ 168,498
Feb 13, 2025 $ 0.000348
+0.38%
$ 12.18 million $ 166,337
Feb 12, 2025 $ 0.000348
+1.87%
$ 12.18 million $ 185,380
Feb 11, 2025 $ 0.000341
-2.49%
$ 11.95 million $ 164,599
Feb 10, 2025 $ 0.00035
-4.92%
$ 12.25 million $ 180,374
Feb 9, 2025 $ 0.000367
+30.77%
$ 12.85 million $ 192,224
Feb 8, 2025 $ 0.000238
+5.36%
$ 8.33 million $ 115,478
Feb 7, 2025 $ 0.000227
+0.18%
$ 7.94 million $ 115,625
Feb 6, 2025 $ 0.000226
-35.33%
$ 7.9 million $ 183,632
Feb 5, 2025 $ 0.000347
-4.30%
$ 12.16 million $ 184,283
Feb 4, 2025 $ 0.000364
+23.16%
$ 12.73 million $ 165,461
Feb 3, 2025 $ 0.000296
-1.00%
$ 10.36 million $ 149,939
Feb 2, 2025 $ 0.0003
+7.33%
$ 10.5 million $ 161,806
Feb 1, 2025 $ 0.000279
-4.61%
$ 9.77 million $ 136,916
Jan 31, 2025 $ 0.000293
-6.09%
$ 10.26 million $ 160,601
Jan 20, 2025 $ 0.0000621
-25.81%
$ -- $ 19,609
Jan 19, 2025 $ 0.0000837
-23.91%
$ 2.93 million $ 20,556
Jan 18, 2025 $ 0.00011
-25.52%
$ 3.85 million $ 20,964
Jan 17, 2025 $ 0.000148
-12.19%
$ 5.17 million $ 15,988
Jan 16, 2025 $ 0.000168
+0.06%
$ 5.89 million $ 47,538
Jan 15, 2025 $ 0.000168
-0.65%
$ 5.88 million $ 73,764
Jan 8, 2025 $ 0.00013
-71.11%
$ -- $ 39,698
Jan 7, 2025 $ 0.00067
+15.52%
$ 23.45 million $ 18,976
Jan 6, 2025 $ 0.00062
+16.98%
$ 21.7 million $ 35,273