PCO Metaverse Historical Data

PME Page 7
Download
Date Close Price change Market cap Trading volume
Jul 26, 2024 $ 0.0268
+0.44%
$ 938.58 million $ 228,579
Jul 25, 2024 $ 0.0267
-4.15%
$ 933.48 million $ 314,602
Jul 24, 2024 $ 0.0278
-1.63%
$ 972.13 million $ 269,262
Jul 23, 2024 $ 0.0282
+11.00%
$ 987.15 million $ 317,310
Jul 22, 2024 $ 0.0254
-8.50%
$ 888.48 million $ 325,352
Jul 21, 2024 $ 0.0278
+3.55%
$ 974.21 million $ 282,643
Jul 20, 2024 $ 0.0269
+1.02%
$ 940.66 million $ 292,906
Jul 19, 2024 $ 0.0265
-4.87%
$ 928.26 million $ 283,721
Jul 18, 2024 $ 0.0279
+2.44%
$ 975.65 million $ 329,892
Jul 17, 2024 $ 0.0272
-6.97%
$ 952.04 million $ 304,656
Jul 16, 2024 $ 0.0291
+4.81%
$ 1.02 billion $ 329,283
Jul 15, 2024 $ 0.0278
-10.45%
$ 973.27 million $ 198,705
Jul 14, 2024 $ 0.031
-8.85%
$ 1.09 billion $ 313,810
Jul 13, 2024 $ 0.0341
+5.10%
$ 1.19 billion $ 312,219
Jul 12, 2024 $ 0.0324
+0.43%
$ 1.13 billion $ 157,483
Jul 11, 2024 $ 0.0323
-0.54%
$ 1.13 billion $ 100,426
Jul 10, 2024 $ 0.0324
-2.91%
$ 1.14 billion $ 107,771
Jul 9, 2024 $ 0.0334
-4.82%
$ 1.17 billion $ 97,364
Jul 8, 2024 $ 0.0351
-0.70%
$ 1.23 billion $ 88,141
Jul 7, 2024 $ 0.0353
+0.32%
$ 1.24 billion $ 101,072
Jul 6, 2024 $ 0.0352
-1.20%
$ 1.23 billion $ 103,767
Jul 5, 2024 $ 0.0356
-1.34%
$ 1.25 billion $ 74,385
Jul 4, 2024 $ 0.036
-0.51%
$ 1.26 billion $ 72,790
Jul 3, 2024 $ 0.0362
-1.70%
$ 1.27 billion $ 103,756
Jul 2, 2024 $ 0.0368
-1.10%
$ 1.29 billion $ 63,843
Jul 1, 2024 $ 0.0371
-1.35%
$ 1.3 billion $ 37,945
Jun 30, 2024 $ 0.0376
+0.49%
$ 1.32 billion $ 46,832
Jun 29, 2024 $ 0.0374
-0.84%
$ 1.31 billion $ 57,623
Jun 28, 2024 $ 0.0377
-0.76%
$ 1.32 billion $ 33,018
Jun 27, 2024 $ 0.038
-0.72%
$ 1.33 billion $ 49,632
Jun 26, 2024 $ 0.0383
+3.89%
$ 1.34 billion $ 132,034
Jun 25, 2024 $ 0.0368
-5.96%
$ 1.29 billion $ 59,676
Jun 24, 2024 $ 0.0392
-1.18%
$ 1.37 billion $ 78,360
Jun 23, 2024 $ 0.0397
-0.79%
$ 1.39 billion $ 70,290
Jun 22, 2024 $ 0.04
-1.01%
$ 1.4 billion $ 76,256
Jun 21, 2024 $ 0.0404
-0.58%
$ 1.41 billion $ 121,716
Jun 20, 2024 $ 0.0406
+0.95%
$ 1.42 billion $ 237,374
Jun 19, 2024 $ 0.0402
-2.89%
$ 1.41 billion $ 231,515
Jun 18, 2024 $ 0.0414
-0.81%
$ 1.45 billion $ 268,873
Jun 17, 2024 $ 0.0418
-0.46%
$ 1.46 billion $ 260,985
Jun 16, 2024 $ 0.042
-0.77%
$ 1.47 billion $ 238,974
Jun 15, 2024 $ 0.0423
+1.31%
$ 1.48 billion $ 389,287
Jun 14, 2024 $ 0.0417
-2.68%
$ 1.46 billion $ 204,994
Jun 13, 2024 $ 0.0429
-0.14%
$ 1.5 billion $ 265,568
Jun 12, 2024 $ 0.043
+2.92%
$ 1.5 billion $ 477,146
Jun 11, 2024 $ 0.0418
+9.63%
$ 1.46 billion $ 340,611
Jun 10, 2024 $ 0.0381
-0.99%
$ 1.33 billion $ 150,059
Jun 9, 2024 $ 0.0375
-10.72%
$ 1.31 billion $ 136,175
Jun 8, 2024 $ 0.0417
-2.91%
$ 1.46 billion $ 179,470
Jun 7, 2024 $ 0.043
+10.67%
$ 1.5 billion $ 215,386