Phemex Token Historical Data

PT Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 9 AM $ 0.487
+0.21%
$ 476.99 million $ 197,944
Mar 21, 8 AM $ 0.486
+0.06%
$ 475.81 million $ 206,649
Mar 21, 7 AM $ 0.486
-0.14%
$ 476.2 million $ 207,285
Mar 21, 6 AM $ 0.487
+0.27%
$ 477.08 million $ 213,679
Mar 21, 5 AM $ 0.486
+0.50%
$ 476.2 million $ 213,244
Mar 21, 4 AM $ 0.483
+0.21%
$ 473.65 million $ 205,013
Mar 21, 3 AM $ 0.482
-0.31%
$ 472.68 million $ 206,214
Mar 21, 2 AM $ 0.484
-0.12%
$ 473.95 million $ 211,804
Mar 21, 1 AM $ 0.483
-0.37%
$ 474.05 million $ 210,932
Mar 21, 12 AM $ 0.484
-0.04%
$ 474.73 million $ 214,013
Mar 20, 11 PM $ 0.486
-1.28%
$ 475.91 million $ 221,114
Mar 20, 10 PM $ 0.492
+0.22%
$ 481.69 million $ 223,456
Mar 20, 9 PM $ 0.491
+1.01%
$ 480.71 million $ 222,790
Mar 20, 8 PM $ 0.486
+0.41%
$ 476.1 million $ 218,372
Mar 20, 7 PM $ 0.482
-0.31%
$ 472.48 million $ 218,180
Mar 20, 6 PM $ 0.482
-0.43%
$ 472.09 million $ 226,816
Mar 20, 5 PM $ 0.483
-0.37%
$ 472.87 million $ 223,506
Mar 20, 4 PM $ 0.484
+0.50%
$ 474.05 million $ 221,316
Mar 20, 3 PM $ 0.481
+0.59%
$ 471.4 million $ 221,232
Mar 20, 2 PM $ 0.48
-0.21%
$ 470.32 million $ 227,758
Mar 20, 1 PM $ 0.484
-0.84%
$ 474.44 million $ 228,322
Mar 20, 12 PM $ 0.488
-0.39%
$ 478.55 million $ 235,580
Mar 20, 11 AM $ 0.49
+0.62%
$ 479.83 million $ 244,289
Mar 20, 10 AM $ 0.486
-0.06%
$ 476.59 million $ 243,372
Mar 20, 9 AM $ 0.486
-1.00%
$ 476.2 million $ 243,467
Mar 20, 8 AM $ 0.491
+1.03%
$ 480.91 million $ 247,895
Mar 20, 7 AM $ 0.486
+0.70%
$ 476.4 million $ 247,665
Mar 20, 6 AM $ 0.483
-0.35%
$ 473.75 million $ 269,354
Mar 20, 5 AM $ 0.486
-0.33%
$ 476.1 million $ 266,317
Mar 20, 4 AM $ 0.487
-0.37%
$ 477.18 million $ 268,110
Mar 20, 3 AM $ 0.489
+0.23%
$ 479.53 million $ 269,229
Mar 20, 2 AM $ 0.488
-0.49%
$ 478.16 million $ 268,569
Mar 20, 1 AM $ 0.49
+0.72%
$ 480.32 million $ 271,644
Mar 20, 12 AM $ 0.487
+0.08%
$ 476.79 million $ 269,403
Mar 19, 11 PM $ 0.487
+0.54%
$ 477.18 million $ 270,066
Mar 19, 10 PM $ 0.485
-0.53%
$ 474.93 million $ 271,497
Mar 19, 9 PM $ 0.486
+0.04%
$ 476.2 million $ 271,161
Mar 19, 8 PM $ 0.486
+0.14%
$ 476.4 million $ 270,227
Mar 19, 7 PM $ 0.485
+1.79%
$ 474.83 million $ 278,671
Mar 19, 6 PM $ 0.474
-0.57%
$ 464.93 million $ 275,053
Mar 19, 5 PM $ 0.477
-0.27%
$ 467.58 million $ 287,822
Mar 19, 4 PM $ 0.477
-0.96%
$ 467.19 million $ 290,679
Mar 19, 3 PM $ 0.483
+0.21%
$ 473.07 million $ 291,877
Mar 19, 2 PM $ 0.483
-0.82%
$ 473.65 million $ 301,098
Mar 19, 1 PM $ 0.488
+2.82%
$ 478.06 million $ 309,651
Mar 19, 12 PM $ 0.474
-1.19%
$ 464.64 million $ 308,827
Mar 19, 11 AM $ 0.48
+0.19%
$ 470.52 million $ 315,020
Mar 19, 10 AM $ 0.48
-0.60%
$ 470.42 million $ 331,445