Phemex Token Historical Data

PT Page 10
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $0.84
+0.66%
$822.96 million $154,995
Jun 14, 2025 $0.833
-1.75%
$816.49 million $195,478
Jun 13, 2025 $0.847
+0.25%
$829.52 million $520,921
Jun 12, 2025 $0.843
-2.57%
$825.9 million $370,684
Jun 11, 2025 $0.866
-0.46%
$848.63 million $286,207
Jun 10, 2025 $0.87
+6.58%
$852.55 million $372,073
Jun 9, 2025 $0.817
+5.20%
$800.52 million $393,873
Jun 8, 2025 $0.777
+0.58%
$761.81 million $160,091
Jun 7, 2025 $0.773
+1.94%
$757.89 million $163,769
Jun 6, 2025 $0.76
+4.18%
$744.56 million $300,078
Jun 5, 2025 $0.73
-2.25%
$714.91 million $407,540
Jun 4, 2025 $0.747
+1.05%
$732.45 million $267,182
Jun 3, 2025 $0.738
+1.54%
$723.34 million $242,754
Jun 2, 2025 $0.729
-0.21%
$714.32 million $302,307
Jun 1, 2025 $0.729
-0.45%
$716.58 million $176,288
May 31, 2025 $0.732
+1.03%
$717.56 million $209,381
May 30, 2025 $0.723
+0.03%
$708.83 million $425,644
May 29, 2025 $0.722
-3.83%
$707.07 million $363,250
May 28, 2025 $0.75
-1.30%
$734.8 million $294,399
May 27, 2025 $0.759
-5.07%
$743.72 million $415,678
May 26, 2025 $0.8
-0.76%
$784.1 million $296,571
May 25, 2025 $0.807
-1.48%
$791.06 million $353,819
May 24, 2025 $0.819
-0.22%
$802.91 million $342,302
May 23, 2025 $0.823
-3.37%
$806.15 million $629,381
May 22, 2025 $0.851
+0.88%
$833.69 million $673,361
May 21, 2025 $0.841
+0.89%
$824.47 million $864,411
May 20, 2025 $0.836
-0.48%
$819.28 million $497,918
May 19, 2025 $0.841
+2.19%
$824.28 million $611,542
May 18, 2025 $0.824
+0.55%
$807.03 million $425,544
May 17, 2025 $0.82
-1.19%
$803.21 million $237,152
May 16, 2025 $0.831
-3.35%
$814.18 million $334,836
May 15, 2025 $0.859
-0.28%
$841.33 million $381,754
May 14, 2025 $0.86
-8.40%
$843.13 million $374,502
May 13, 2025 $0.94
+1.20%
$921.46 million $482,055
May 12, 2025 $0.931
+0.73%
$912.77 million $683,380
May 11, 2025 $0.928
-1.32%
$908.96 million $421,365
May 10, 2025 $0.94
-0.56%
$921.21 million $348,744
May 9, 2025 $0.946
+5.06%
$926.98 million $679,758
May 8, 2025 $0.901
+5.83%
$882.55 million $734,979
May 7, 2025 $0.853
+0.74%
$835.6 million $357,288
May 6, 2025 $0.847
+2.46%
$829.61 million $328,747
May 5, 2025 $0.826
+0.21%
$808.99 million $352,659
May 4, 2025 $0.823
-1.70%
$806.54 million $228,358
May 3, 2025 $0.84
-1.65%
$822.91 million $206,374
May 2, 2025 $0.853
-1.69%
$836.14 million $324,154
May 1, 2025 $0.863
+4.00%
$848.58 million $455,146
Apr 30, 2025 $0.83
-2.51%
$813.6 million $362,271
Apr 29, 2025 $0.864
-1.63%
$844.66 million $355,057
Apr 28, 2025 $0.878
+6.58%
$860.64 million $480,494
Apr 27, 2025 $0.824
+0.86%
$807.32 million $222,432