PCO Metaverse Historical Data

PME Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2024 $ 0.00354
+1.14%
$ 123.9 million $ 41,379
Nov 15, 2024 $ 0.00409
-3.54%
$ 143.15 million $ 2,878
Nov 14, 2024 $ 0.00424
+0.89%
$ 148.4 million $ 31,502
Nov 13, 2024 $ 0.00422
+5.43%
$ 147.6 million $ 24,783
Nov 12, 2024 $ 0.004
-33.55%
$ 140 million $ 49,076
Nov 11, 2024 $ 0.00602
+20.40%
$ 210.7 million $ 19,157
Nov 10, 2024 $ 0.005
-35.15%
$ 175 million $ 25,290
Nov 9, 2024 $ 0.00771
-10.24%
$ 269.85 million $ 60,602
Nov 8, 2024 $ 0.00858
-10.41%
$ 300.38 million $ 73,516
Nov 7, 2024 $ 0.00953
+1.00%
$ 333.55 million $ 98,341
Nov 6, 2024 $ 0.00943
-6.01%
$ 330.05 million $ 70,626
Nov 5, 2024 $ 0.01
+3.31%
$ 350.29 million $ 114,044
Nov 4, 2024 $ 0.00969
-3.84%
$ 339.02 million $ 102,981
Nov 3, 2024 $ 0.0101
+3.94%
$ 352.74 million $ 108,190
Nov 2, 2024 $ 0.00968
-0.92%
$ 338.8 million $ 102,266
Nov 1, 2024 $ 0.00978
+2.82%
$ 342.24 million $ 114,500
Oct 31, 2024 $ 0.00952
-5.49%
$ 333.1 million $ 101,371
Oct 30, 2024 $ 0.0101
+3.14%
$ 352.31 million $ 100,073
Oct 29, 2024 $ 0.0098
-5.22%
$ 343 million $ 83,520
Oct 28, 2024 $ 0.0103
+0.00%
$ 361.9 million $ 97,957
Oct 27, 2024 $ 0.0103
+3.30%
$ 361.9 million $ 85,201
Oct 26, 2024 $ 0.01
-2.62%
$ 351.4 million $ 42,699
Oct 25, 2024 $ 0.0104
+1.56%
$ 364 million $ 92,502
Oct 24, 2024 $ 0.0102
-2.86%
$ 357 million $ 93,588
Oct 23, 2024 $ 0.0105
-3.13%
$ 368.55 million $ 77,421
Oct 22, 2024 $ 0.0108
+6.90%
$ 379.4 million $ 83,065
Oct 21, 2024 $ 0.0102
-6.86%
$ 356.3 million $ 97,418
Oct 20, 2024 $ 0.0109
-0.91%
$ 382.55 million $ 34,800
Oct 19, 2024 $ 0.011
-0.54%
$ 386.05 million $ 85,464
Oct 18, 2024 $ 0.0111
+4.72%
$ 388.5 million $ 103,550
Oct 17, 2024 $ 0.0106
-1.21%
$ 371.35 million $ 87,217
Oct 16, 2024 $ 0.0107
-0.93%
$ 374.5 million $ 100,538
Oct 15, 2024 $ 0.0108
-0.80%
$ 377.65 million $ 116,761
Oct 14, 2024 $ 0.0109
-0.94%
$ 380.74 million $ 117,681
Oct 13, 2024 $ 0.011
-7.34%
$ 384.65 million $ 127,680
Oct 12, 2024 $ 0.0119
+2.14%
$ 415.36 million $ 85,538
Oct 11, 2024 $ 0.0116
+1.11%
$ 406.05 million $ 128,688
Oct 10, 2024 $ 0.0115
+2.68%
$ 401.33 million $ 123,786
Oct 9, 2024 $ 0.0112
+3.81%
$ 390.93 million $ 106,845
Oct 8, 2024 $ 0.0108
-13.40%
$ 376.55 million $ 112,151
Oct 7, 2024 $ 0.0123
-3.22%
$ 431.97 million $ 133,554
Oct 6, 2024 $ 0.0128
+3.67%
$ 446.65 million $ 117,403
Oct 5, 2024 $ 0.0123
+0.13%
$ 430.85 million $ 111,112
Oct 4, 2024 $ 0.0123
-18.23%
$ 430.29 million $ 132,311
Oct 3, 2024 $ 0.015
-4.66%
$ 526.17 million $ 172,317
Oct 2, 2024 $ 0.0158
+13.81%
$ 552.1 million $ 125,577
Oct 1, 2024 $ 0.0139
+2.82%
$ 485.1 million $ 136,405
Sep 30, 2024 $ 0.0134
+2.60%
$ 469 million $ 115,144
Sep 29, 2024 $ 0.0131
-0.92%
$ 457.1 million $ 119,852
Sep 28, 2024 $ 0.0132
-1.55%
$ 462.24 million $ 143,006