Phemex Token Historical Data

PT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $0.816
-0.22%
$799.58 million $192,722
Apr 25, 2025 $0.817
-0.60%
$800.46 million $552,556
Apr 24, 2025 $0.823
-2.04%
$806.44 million $8.06 million
Apr 23, 2025 $0.834
-5.77%
$817.22 million $618,217
Apr 22, 2025 $0.885
+11.37%
$866.91 million $831,158
Apr 21, 2025 $0.795
-1.46%
$779 million $612,611
Apr 20, 2025 $0.806
-1.42%
$789.49 million $163,453
Apr 19, 2025 $0.818
+0.93%
$801.44 million $196,148
Apr 18, 2025 $0.81
+0.25%
$794.29 million $131,607
Apr 17, 2025 $0.809
-4.37%
$792.72 million $282,503
Apr 16, 2025 $0.846
+2.09%
$829.18 million $436,508
Apr 15, 2025 $0.829
-1.12%
$812.42 million $429,403
Apr 14, 2025 $0.838
+3.10%
$820.85 million $594,864
Apr 13, 2025 $0.814
-2.05%
$797.43 million $495,891
Apr 12, 2025 $0.83
+5.56%
$813.5 million $370,344
Apr 11, 2025 $0.789
+4.94%
$772.93 million $676,255
Apr 10, 2025 $0.752
-2.13%
$737.45 million $618,309
Apr 9, 2025 $0.769
+13.99%
$753.91 million $1.19 million
Apr 8, 2025 $0.675
-1.27%
$661.6 million $616,737
Apr 7, 2025 $0.685
-5.45%
$671.69 million $1.19 million
Apr 6, 2025 $0.724
-6.11%
$709.23 million $510,170
Apr 5, 2025 $0.772
-0.71%
$756.46 million $179,461
Apr 4, 2025 $0.778
+0.43%
$762.83 million $630,089
Apr 3, 2025 $0.774
+4.44%
$758.32 million $512,595
Apr 2, 2025 $0.743
-4.22%
$728.14 million $709,570
Apr 1, 2025 $0.776
+5.22%
$760.77 million $392,377
Mar 31, 2025 $0.739
+3.47%
$724.51 million $372,490
Mar 30, 2025 $0.715
-1.04%
$700.5 million $179,300
Mar 29, 2025 $0.723
-3.46%
$708.34 million $221,558
Mar 28, 2025 $0.749
-7.83%
$733.63 million $534,822
Mar 27, 2025 $0.812
+2.10%
$795.66 million $357,554
Mar 26, 2025 $0.796
-5.50%
$779.98 million $386,904
Mar 25, 2025 $0.845
-2.28%
$827.9 million $482,651
Mar 24, 2025 $0.867
+4.14%
$849.86 million $671,443
Mar 23, 2025 $0.831
+2.85%
$814.09 million $179,048
Mar 22, 2025 $0.808
-0.72%
$792.04 million $110,179
Mar 21, 2025 $0.813
-2.55%
$796.94 million $246,794
Mar 20, 2025 $0.835
-3.17%
$818.2 million $475,543
Mar 19, 2025 $0.863
+6.17%
$845.45 million $619,003
Mar 18, 2025 $0.814
-7.85%
$797.62 million $373,687
Mar 17, 2025 $0.885
+1.35%
$866.91 million $380,726
Mar 16, 2025 $0.873
-3.73%
$855.64 million $374,835
Mar 15, 2025 $0.907
+2.74%
$888.86 million $273,820
Mar 14, 2025 $0.884
+4.04%
$866.42 million $605,184
Mar 13, 2025 $0.849
-2.56%
$832.41 million $650,123
Mar 12, 2025 $0.872
+2.77%
$854.95 million $668,985
Mar 11, 2025 $0.847
+4.07%
$830.26 million $984,825
Mar 10, 2025 $0.815
+1.63%
$798.8 million $956,173
Mar 9, 2025 $0.801
-5.70%
$785.37 million $528,408
Mar 8, 2025 $0.849
+2.42%
$832.31 million $273,110