Phemex Token Historical Data

PT Page 10
Download
Date Close Price change Market cap Trading volume
Aug 20, 10 PM $0.336
+0.06%
$329.2 million $302,108
Aug 20, 9 PM $0.336
-0.09%
$329.49 million $310,153
Aug 20, 8 PM $0.336
-0.21%
$329.59 million $324,224
Aug 20, 7 PM $0.337
+0.51%
$330.18 million $328,990
Aug 20, 6 PM $0.337
-1.12%
$329.79 million $328,475
Aug 20, 5 PM $0.342
+0.00%
$334.69 million $325,120
Aug 20, 4 PM $0.341
+0.56%
$334.1 million $328,201
Aug 20, 3 PM $0.341
+1.40%
$334.2 million $333,998
Aug 20, 2 PM $0.335
+0.33%
$328.22 million $376,382
Aug 20, 1 PM $0.333
-0.92%
$326.65 million $382,034
Aug 20, 12 PM $0.338
-0.27%
$330.67 million $376,113
Aug 20, 11 AM $0.338
-1.08%
$331.16 million $368,492
Aug 20, 10 AM $0.341
+0.68%
$333.71 million $359,264
Aug 20, 9 AM $0.337
-1.23%
$330.57 million $339,915
Aug 20, 8 AM $0.342
+0.80%
$334.88 million $315,381
Aug 20, 7 AM $0.338
-0.09%
$331.16 million $282,536
Aug 20, 6 AM $0.338
+0.90%
$331.16 million $270,687
Aug 20, 5 AM $0.335
+0.00%
$328.51 million $262,356
Aug 20, 4 AM $0.335
+0.21%
$328.42 million $254,370
Aug 20, 3 AM $0.334
-0.12%
$326.95 million $251,256
Aug 20, 2 AM $0.335
-1.09%
$327.73 million $245,355
Aug 20, 1 AM $0.338
+1.11%
$330.67 million $241,206
Aug 20, 12 AM $0.334
+0.30%
$326.85 million $236,249
Aug 19, 11 PM $0.332
-0.36%
$325.67 million $226,277
Aug 19, 10 PM $0.333
-1.57%
$326.56 million $221,015
Aug 19, 9 PM $0.339
+0.21%
$332.24 million $210,762
Aug 19, 8 PM $0.338
+4.71%
$330.96 million $193,788
Aug 19, 7 PM $0.323
+0.37%
$315.97 million $182,982
Aug 19, 6 PM $0.321
-0.06%
$314.6 million $178,257
Aug 19, 5 PM $0.322
-0.28%
$315.29 million $174,813
Aug 19, 4 PM $0.324
+0.75%
$317.35 million $163,326
Aug 19, 3 PM $0.321
+4.39%
$314.6 million $150,012
Aug 19, 2 PM $0.308
+1.85%
$302.06 million $86,988
Aug 19, 1 PM $0.303
-0.16%
$296.57 million $82,320
Aug 19, 12 PM $0.304
+0.50%
$297.75 million $79,289
Aug 19, 11 AM $0.302
+0.47%
$296.28 million $75,248
Aug 19, 10 AM $0.301
+0.20%
$294.71 million $75,305
Aug 19, 9 AM $0.3
+0.03%
$294.42 million $74,980
Aug 19, 8 AM $0.3
+0.33%
$294.42 million $75,399
Aug 19, 7 AM $0.299
+0.20%
$293.24 million $75,766
Aug 19, 6 AM $0.299
+0.23%
$292.56 million $73,586
Aug 19, 5 AM $0.298
-0.20%
$292.17 million $76,532
Aug 19, 4 AM $0.299
+0.07%
$292.75 million $82,862
Aug 19, 3 AM $0.299
-0.17%
$292.75 million $85,786
Aug 19, 2 AM $0.299
+0.17%
$293.34 million $87,728
Aug 19, 1 AM $0.299
+0.00%
$293.24 million $86,846
Aug 19, 12 AM $0.299
-0.50%
$293.24 million $87,353
Aug 18, 11 PM $0.301
+0.13%
$294.61 million $88,452
Aug 18, 10 PM $0.3
+0.10%
$294.22 million $89,065
Aug 18, 9 PM $0.3
+0.13%
$293.93 million $90,030