Phemex Token Historical Data

PT Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 11 AM $ 0.493
+4.84%
$ 483.45 million $ 265,675
Mar 23, 10 AM $ 0.471
+0.11%
$ 461.31 million $ 195,922
Mar 23, 9 AM $ 0.471
-0.15%
$ 461.11 million $ 194,642
Mar 23, 8 AM $ 0.471
-0.46%
$ 461.8 million $ 194,605
Mar 23, 7 AM $ 0.474
+0.44%
$ 464.74 million $ 188,815
Mar 23, 6 AM $ 0.472
-1.50%
$ 462.68 million $ 174,023
Mar 23, 5 AM $ 0.478
+0.53%
$ 468.76 million $ 164,145
Mar 23, 4 AM $ 0.476
+0.15%
$ 466.5 million $ 155,119
Mar 23, 3 AM $ 0.477
+0.06%
$ 467.38 million $ 156,539
Mar 23, 2 AM $ 0.477
+0.40%
$ 467.68 million $ 159,543
Mar 23, 1 AM $ 0.476
+0.42%
$ 466.31 million $ 158,248
Mar 23, 12 AM $ 0.475
+0.11%
$ 465.52 million $ 160,191
Mar 22, 11 PM $ 0.474
-0.61%
$ 464.84 million $ 184,024
Mar 22, 10 PM $ 0.476
+0.83%
$ 466.8 million $ 200,070
Mar 22, 9 PM $ 0.473
-0.21%
$ 463.37 million $ 198,049
Mar 22, 8 PM $ 0.475
+0.49%
$ 465.23 million $ 185,452
Mar 22, 7 PM $ 0.472
-0.19%
$ 462.58 million $ 188,846
Mar 22, 6 PM $ 0.473
-0.57%
$ 463.07 million $ 185,439
Mar 22, 5 PM $ 0.475
-0.08%
$ 465.33 million $ 183,741
Mar 22, 4 PM $ 0.475
+0.04%
$ 465.52 million $ 186,085
Mar 22, 3 PM $ 0.475
+0.11%
$ 465.72 million $ 187,847
Mar 22, 2 PM $ 0.475
+0.15%
$ 465.62 million $ 187,586
Mar 22, 1 PM $ 0.474
-0.13%
$ 464.25 million $ 193,576
Mar 22, 12 PM $ 0.474
+1.09%
$ 464.64 million $ 189,661
Mar 22, 11 AM $ 0.468
-0.43%
$ 458.96 million $ 186,187
Mar 22, 10 AM $ 0.471
-0.42%
$ 461.21 million $ 181,523
Mar 22, 9 AM $ 0.472
-0.71%
$ 462.68 million $ 183,235
Mar 22, 8 AM $ 0.476
+0.46%
$ 466.4 million $ 181,171
Mar 22, 7 AM $ 0.474
-0.79%
$ 464.64 million $ 180,457
Mar 22, 6 AM $ 0.478
-0.13%
$ 468.56 million $ 180,476
Mar 22, 5 AM $ 0.479
-0.02%
$ 469.74 million $ 186,730
Mar 22, 4 AM $ 0.48
+0.06%
$ 470.42 million $ 192,985
Mar 22, 3 AM $ 0.479
+0.21%
$ 469.15 million $ 192,632
Mar 22, 2 AM $ 0.477
+0.04%
$ 466.99 million $ 186,581
Mar 22, 1 AM $ 0.476
-0.56%
$ 466.8 million $ 184,872
Mar 22, 12 AM $ 0.481
+0.04%
$ 471.21 million $ 179,567
Mar 21, 11 PM $ 0.484
-0.84%
$ 474.34 million $ 148,268
Mar 21, 10 PM $ 0.488
+0.47%
$ 478.26 million $ 131,804
Mar 21, 9 PM $ 0.486
-0.06%
$ 476.4 million $ 130,994
Mar 21, 8 PM $ 0.486
+0.27%
$ 476.4 million $ 136,567
Mar 21, 7 PM $ 0.485
-0.10%
$ 474.93 million $ 135,454
Mar 21, 6 PM $ 0.486
+0.19%
$ 476.1 million $ 139,069
Mar 21, 5 PM $ 0.485
+0.04%
$ 475.22 million $ 145,295
Mar 21, 4 PM $ 0.485
-0.31%
$ 475.32 million $ 151,594
Mar 21, 3 PM $ 0.486
-0.21%
$ 476.69 million $ 157,815
Mar 21, 2 PM $ 0.489
+0.49%
$ 479.24 million $ 168,286
Mar 21, 1 PM $ 0.487
-0.12%
$ 476.79 million $ 177,234
Mar 21, 12 PM $ 0.488
+0.12%
$ 477.77 million $ 188,804
Mar 21, 11 AM $ 0.487
+0.29%
$ 477.28 million $ 193,813
Mar 21, 10 AM $ 0.486
-0.25%
$ 475.91 million $ 196,801