Phemex Token Historical Data

PT
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.443
-5.58%
$ 428.48 million $ 207,454
May 18 $ 0.47
-1.92%
$ 460.33 million $ 182,321
May 11 $ 0.488
-6.59%
$ 467.48 million $ 235,891
May 4 $ 0.522
+0.44%
$ 511.87 million $ 264,027
Apr 27 $ 0.523
+0.02%
$ 510.2 million $ 53,684
Apr 20 $ 0.514
+4.88%
$ 513.63 million $ 1.12 million
Apr 13 $ 0.506
+3.77%
$ 481 million $ 1.61 million
Apr 6 $ 0.506
+0.08%
$ 478.16 million $ 1.37 million
Mar 30 $ 0.497
+2.45%
$ 494.92 million $ 1.26 million
Mar 23 $ 0.495
+4.21%
$ 474.63 million $ 1.58 million
Mar 16 $ 0.474
-7.33%
$ 464.84 million $ 1.8 million
Mar 9 $ 0.511
+6.10%
$ 500.89 million $ 2.19 million
Mar 2 $ 0.488
+6.69%
$ 472.48 million $ 2.02 million
Feb 23 $ 0.457
+0.62%
$ 447.4 million $ 1.99 million
Feb 16 $ 0.452
-1.63%
$ 443.87 million $ 1.14 million
Feb 9 $ 0.479
+0.38%
$ 449.35 million $ 1.68 million
Feb 2 $ 0.48
-5.50%
$ 470.32 million $ 4.5 million
Jan 26 $ 0.537
-3.66%
$ 497.17 million $ 2.03 million
Jan 19 $ 0.565
-16.78%
$ 545.28 million $ 1.36 million
Jan 12 $ 0.702
+6.63%
$ 667.57 million $ 1.78 million
Jan 5 $ 0.656
-2.45%
$ 643.76 million $ 1.52 million
Dec 29 $ 0.666
+5.12%
$ 659.33 million $ 1.26 million
Dec 22 $ 0.631
-6.46%
$ 621.32 million $ 1.1 million
Dec 15 $ 0.652
+4.10%
$ 660.61 million $ 1.8 million
Dec 8 $ 0.642
+2.30%
$ 614.65 million $ 1.66 million
Dec 1 $ 0.623
-8.77%
$ 615.24 million $ 2.35 million
Nov 24 $ 0.683
+6.45%
$ 670.42 million $ 1.94 million
Nov 17 $ 0.611
-10.90%
$ 628.77 million $ 3.78 million
Nov 10 $ 0.699
-1.31%
$ 674.34 million $ 2.93 million
Nov 3 $ 0.677
-13.15%
$ 693.44 million $ 3.12 million
Oct 27 $ 0.773
-12.14%
$ 763.71 million $ 2.4 million
Oct 20 $ 0.854
+3.23%
$ 863.07 million $ 2.62 million
Oct 13 $ 0.815
-6.68%
$ 811.92 million $ 3.33 million
Oct 6 $ 0.784
-10.09%
$ 851.11 million $ 3.53 million
Sep 29 $ 0.861
+13.00%
$ 854.95 million $ 2.14 million
Sep 22 $ 0.744
-5.64%
$ 746.18 million $ 1.64 million
Sep 15 $ 0.797
-2.29%
$ 773.13 million $ 1.37 million
Sep 8 $ 0.801
+4.30%
$ 797.62 million $ 1.64 million
Sep 1 $ 0.766
-4.88%
$ 752.55 million $ 1.69 million
Aug 25 $ 0.802
-11.79%
$ 791.56 million $ 2.17 million
Aug 18 $ 0.889
-2.20%
$ 887.59 million $ 2.47 million
Aug 11 $ 0.909
+1.24%
$ 890.92 million $ 3.25 million
Aug 4 $ 0.884
+7.25%
$ 882.2 million $ 1.49 million
Jul 28 $ 0.831
-4.78%
$ 808.63 million $ 2.15 million
Jul 21 $ 0.861
-8.98%
$ 853.91 million $ 2.5 million
Jul 14 $ 0.959
+4.01%
$ 926.81 million $ 2.75 million
Jul 7 $ 0.911
+1.33%
$ 904.76 million $ 2.03 million
Jun 30 $ 0.88
-2.04%
$ 881.44 million $ 1.52 million
Jun 23 $ 0.888
+16.04%
$ 880.58 million $ 1.84 million
Jun 16 $ 0.817
-2.72%
$ 749.75 million $ 1.73 million
Download