PCO Metaverse Historical Data

PME Page 6
Download
Date Close Price change Market cap Trading volume
Sep 27, 2024 $ 0.0134
-4.01%
$ 469.64 million $ 153,484
Sep 26, 2024 $ 0.014
+2.18%
$ 489.07 million $ 155,679
Sep 25, 2024 $ 0.0137
+2.15%
$ 478.55 million $ 145,024
Sep 24, 2024 $ 0.0134
+7.12%
$ 468.65 million $ 142,725
Sep 23, 2024 $ 0.0125
+11.76%
$ 438.18 million $ 111,648
Sep 22, 2024 $ 0.0112
+0.41%
$ 391.77 million $ 112,650
Sep 21, 2024 $ 0.0112
-2.99%
$ 392.15 million $ 101,969
Sep 20, 2024 $ 0.0115
-6.62%
$ 404.18 million $ 107,024
Sep 19, 2024 $ 0.0123
-13.24%
$ 430.6 million $ 104,874
Sep 18, 2024 $ 0.0141
-2.42%
$ 495.13 million $ 83,404
Sep 17, 2024 $ 0.0145
-1.87%
$ 507.5 million $ 88,888
Sep 16, 2024 $ 0.0148
-6.48%
$ 516.95 million $ 86,881
Sep 15, 2024 $ 0.0158
+0.53%
$ 553.33 million $ 90,075
Sep 14, 2024 $ 0.0158
-0.92%
$ 551.84 million $ 89,908
Sep 13, 2024 $ 0.0159
-3.58%
$ 555.79 million $ 92,301
Sep 12, 2024 $ 0.0165
+8.40%
$ 577.62 million $ 93,162
Sep 11, 2024 $ 0.0153
-12.66%
$ 534.97 million $ 79,319
Sep 10, 2024 $ 0.0175
-0.75%
$ 611.4 million $ 108,769
Sep 9, 2024 $ 0.0176
+3.95%
$ 616 million $ 110,739
Sep 8, 2024 $ 0.0169
+2.62%
$ 592.61 million $ 106,959
Sep 7, 2024 $ 0.0165
-17.91%
$ 577.5 million $ 125,531
Sep 6, 2024 $ 0.0201
+0.98%
$ 703.32 million $ 149,484
Sep 5, 2024 $ 0.0199
-4.33%
$ 696.5 million $ 135,664
Sep 4, 2024 $ 0.0208
-0.95%
$ 728 million $ 129,514
Sep 3, 2024 $ 0.021
-91.60%
$ 735 million $ 2,578
Aug 20, 2024 $ 0.0221
-1.50%
$ -- $ 100,085
Aug 19, 2024 $ 0.0225
+1.32%
$ 786.31 million $ 110,613
Aug 18, 2024 $ 0.0222
-1.23%
$ 776.05 million $ 137,897
Aug 17, 2024 $ 0.0224
+0.54%
$ 785.46 million $ 137,822
Aug 16, 2024 $ 0.0223
+0.01%
$ 781.2 million $ 122,736
Aug 15, 2024 $ 0.0224
-4.68%
$ 782.46 million $ 150,976
Aug 14, 2024 $ 0.0234
+0.46%
$ 820.66 million $ 221,243
Aug 13, 2024 $ 0.0233
-14.55%
$ 816.9 million $ 341,475
Aug 12, 2024 $ 0.0273
-6.62%
$ 954.45 million $ 288,415
Aug 11, 2024 $ 0.0292
-0.80%
$ 1.02 billion $ 348,640
Aug 10, 2024 $ 0.0296
+26.28%
$ 1.04 billion $ 235,889
Aug 9, 2024 $ 0.0234
-1.25%
$ 820.05 million $ 160,680
Aug 8, 2024 $ 0.0237
+1.46%
$ 829.89 million $ 162,279
Aug 7, 2024 $ 0.0234
-2.20%
$ 817.78 million $ 236,012
Aug 6, 2024 $ 0.0239
-4.40%
$ 835.96 million $ 289,847
Aug 5, 2024 $ 0.025
-0.55%
$ 874.47 million $ 273,405
Aug 4, 2024 $ 0.0251
-0.57%
$ 879.47 million $ 320,855
Aug 3, 2024 $ 0.0253
-0.08%
$ 885.67 million $ 276,298
Aug 2, 2024 $ 0.0253
+0.48%
$ 886.76 million $ 317,756
Aug 1, 2024 $ 0.0253
-2.23%
$ 884.95 million $ 277,565
Jul 31, 2024 $ 0.0259
+1.01%
$ 905.27 million $ 292,859
Jul 30, 2024 $ 0.0256
-2.18%
$ 896.26 million $ 284,732
Jul 29, 2024 $ 0.0262
-2.38%
$ 915.88 million $ 299,726
Jul 28, 2024 $ 0.0268
-0.30%
$ 938.18 million $ 290,385
Jul 27, 2024 $ 0.0269
+0.09%
$ 940.1 million $ 320,562