Phemex Token Historical Data

PT Page 12
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 9 AM $ 0.483
+0.88%
$ 473.46 million $ 329,881
Mar 19, 8 AM $ 0.479
-0.25%
$ 469.64 million $ 319,040
Mar 19, 7 AM $ 0.481
-0.41%
$ 471.5 million $ 316,002
Mar 19, 6 AM $ 0.483
-0.74%
$ 473.75 million $ 288,672
Mar 19, 5 AM $ 0.487
-0.14%
$ 476.99 million $ 290,263
Mar 19, 4 AM $ 0.487
-0.89%
$ 477.67 million $ 294,265
Mar 19, 3 AM $ 0.492
+0.67%
$ 482.47 million $ 291,372
Mar 19, 2 AM $ 0.49
+0.06%
$ 479.93 million $ 289,797
Mar 19, 1 AM $ 0.489
+0.31%
$ 479.53 million $ 289,923
Mar 19, 12 AM $ 0.488
-0.63%
$ 478.06 million $ 292,021
Mar 18, 11 PM $ 0.491
+0.27%
$ 481.1 million $ 289,777
Mar 18, 10 PM $ 0.49
-0.16%
$ 479.93 million $ 287,898
Mar 18, 9 PM $ 0.491
+0.29%
$ 480.71 million $ 287,784
Mar 18, 8 PM $ 0.49
+0.08%
$ 480.12 million $ 291,746
Mar 18, 7 PM $ 0.489
+0.10%
$ 479.44 million $ 284,037
Mar 18, 6 PM $ 0.491
+0.55%
$ 480.71 million $ 283,086
Mar 18, 5 PM $ 0.489
+1.33%
$ 478.75 million $ 274,053
Mar 18, 4 PM $ 0.484
-0.51%
$ 474.14 million $ 272,093
Mar 18, 3 PM $ 0.486
+0.35%
$ 475.91 million $ 270,045
Mar 18, 2 PM $ 0.485
-1.14%
$ 475.61 million $ 255,095
Mar 18, 1 PM $ 0.491
-0.91%
$ 481.3 million $ 245,284
Mar 18, 12 PM $ 0.497
+0.12%
$ 486.98 million $ 240,567
Mar 18, 11 AM $ 0.497
-1.21%
$ 487.08 million $ 225,077
Mar 18, 10 AM $ 0.502
-0.48%
$ 492.17 million $ 210,626
Mar 18, 9 AM $ 0.504
+0.34%
$ 494.23 million $ 218,219
Mar 18, 8 AM $ 0.503
+0.12%
$ 492.57 million $ 224,918
Mar 18, 7 AM $ 0.503
-0.63%
$ 492.66 million $ 221,827
Mar 18, 6 AM $ 0.506
-0.04%
$ 495.8 million $ 225,304
Mar 18, 5 AM $ 0.506
-0.33%
$ 496.19 million $ 229,049
Mar 18, 4 AM $ 0.508
-0.59%
$ 497.86 million $ 235,676
Mar 18, 3 AM $ 0.511
-0.45%
$ 500.8 million $ 255,314
Mar 18, 2 AM $ 0.512
+0.12%
$ 501.87 million $ 272,170
Mar 18, 1 AM $ 0.512
+0.31%
$ 501.29 million $ 278,905
Mar 18, 12 AM $ 0.51
+0.28%
$ 499.33 million $ 297,608
Mar 17, 11 PM $ 0.508
-0.51%
$ 498.25 million $ 317,345
Mar 17, 10 PM $ 0.511
-0.85%
$ 500.89 million $ 326,158
Mar 17, 9 PM $ 0.515
-0.14%
$ 504.23 million $ 333,472
Mar 17, 8 PM $ 0.516
+0.08%
$ 505.21 million $ 341,734
Mar 17, 7 PM $ 0.514
-0.08%
$ 504.13 million $ 340,253
Mar 17, 6 PM $ 0.516
+0.21%
$ 505.5 million $ 345,568
Mar 17, 5 PM $ 0.515
+0.27%
$ 504.23 million $ 350,115
Mar 17, 4 PM $ 0.514
+0.29%
$ 503.83 million $ 351,577
Mar 17, 3 PM $ 0.514
-0.91%
$ 503.64 million $ 355,541
Mar 17, 2 PM $ 0.518
+1.01%
$ 507.85 million $ 351,156
Mar 17, 1 PM $ 0.512
-0.10%
$ 502.17 million $ 362,039
Mar 17, 12 PM $ 0.513
-0.81%
$ 502.66 million $ 367,925
Mar 17, 11 AM $ 0.519
+0.72%
$ 508.54 million $ 371,987
Mar 17, 10 AM $ 0.516
+0.82%
$ 505.3 million $ 372,447