Phemex Token Historical Data

PT Page 10
Download
Date Close Price change Market cap Trading volume
May 18, 6 PM $ 0.47
-1.30%
$ 460.23 million $ 235,018
May 18, 5 PM $ 0.477
+0.27%
$ 467.38 million $ 227,942
May 18, 4 PM $ 0.475
+0.13%
$ 465.91 million $ 225,259
May 18, 3 PM $ 0.476
+0.00%
$ 466.21 million $ 212,268
May 18, 2 PM $ 0.475
-1.37%
$ 465.42 million $ 191,049
May 18, 1 PM $ 0.484
-1.08%
$ 473.85 million $ 170,935
May 18, 12 PM $ 0.49
+0.37%
$ 479.73 million $ 160,821
May 18, 11 AM $ 0.488
+1.22%
$ 477.97 million $ 152,160
May 18, 10 AM $ 0.482
+0.31%
$ 472.68 million $ 147,275
May 18, 9 AM $ 0.482
+0.10%
$ 472.19 million $ 148,912
May 18, 8 AM $ 0.481
-0.19%
$ 471.11 million $ 146,512
May 18, 7 AM $ 0.482
+0.21%
$ 471.89 million $ 140,297
May 18, 6 AM $ 0.48
+0.08%
$ 470.42 million $ 129,742
May 18, 5 AM $ 0.48
-0.21%
$ 470.52 million $ 122,603
May 18, 4 AM $ 0.48
-0.21%
$ 470.32 million $ 120,140
May 18, 3 AM $ 0.481
+0.94%
$ 471.6 million $ 120,210
May 18, 2 AM $ 0.477
-0.23%
$ 467.68 million $ 116,178
May 18, 1 AM $ 0.478
+0.50%
$ 468.66 million $ 112,728
May 18, 12 AM $ 0.477
-0.60%
$ 467.19 million $ 111,447
May 17, 11 PM $ 0.477
-1.91%
$ 467.48 million $ 100,966
May 17, 10 PM $ 0.487
-0.02%
$ 476.79 million $ 79,336
May 17, 9 PM $ 0.486
+0.16%
$ 476.59 million $ 74,270
May 17, 8 PM $ 0.485
-0.25%
$ 475.71 million $ 74,323
May 17, 7 PM $ 0.487
+0.10%
$ 477.08 million $ 74,280
May 17, 6 PM $ 0.485
+0.04%
$ 475.71 million $ 74,601
May 17, 5 PM $ 0.485
-0.21%
$ 475.52 million $ 76,852
May 17, 4 PM $ 0.486
-0.37%
$ 476.01 million $ 77,807
May 17, 3 PM $ 0.488
-0.10%
$ 477.77 million $ 79,755
May 17, 2 PM $ 0.488
-0.25%
$ 478.16 million $ 81,312
May 17, 1 PM $ 0.489
-0.29%
$ 479.34 million $ 85,374
May 17, 12 PM $ 0.491
+0.06%
$ 480.91 million $ 92,433
May 17, 11 AM $ 0.49
-0.04%
$ 480.32 million $ 99,857
May 17, 10 AM $ 0.49
+0.00%
$ 480.22 million $ 104,541
May 17, 9 AM $ 0.49
+0.16%
$ 479.83 million $ 118,988
May 17, 8 AM $ 0.489
-0.06%
$ 479.14 million $ 130,214
May 17, 7 AM $ 0.489
+0.10%
$ 479.53 million $ 134,439
May 17, 6 AM $ 0.489
+0.00%
$ 479.14 million $ 148,355
May 17, 5 AM $ 0.489
+0.08%
$ 479.34 million $ 154,197
May 17, 4 AM $ 0.489
+0.25%
$ 478.85 million $ 152,938
May 17, 3 AM $ 0.488
+0.37%
$ 478.16 million $ 152,870
May 17, 2 AM $ 0.486
+0.00%
$ 476.2 million $ 155,954
May 17, 1 AM $ 0.486
-0.41%
$ 476.01 million $ 155,417
May 17, 12 AM $ 0.487
-0.10%
$ 477.48 million $ 152,144
May 16, 11 PM $ 0.488
+0.08%
$ 477.97 million $ 153,760
May 16, 10 PM $ 0.488
+0.10%
$ 477.97 million $ 160,840
May 16, 9 PM $ 0.487
-0.10%
$ 477.57 million $ 164,025
May 16, 8 PM $ 0.488
-0.08%
$ 478.36 million $ 168,347
May 16, 7 PM $ 0.489
+0.02%
$ 479.04 million $ 168,554
May 16, 6 PM $ 0.488
-0.02%
$ 478.65 million $ 170,719
May 16, 5 PM $ 0.489
+0.31%
$ 478.95 million $ 173,625