Phemex Token Historical Data

PT Page 12
Download
Date Close Price change Market cap Trading volume
Jun 29, 6 PM $ 0.415
-0.46%
$ 406.83 million $ 219,324
Jun 29, 5 PM $ 0.417
+2.31%
$ 408.59 million $ 216,437
Jun 29, 4 PM $ 0.408
+1.21%
$ 400.26 million $ 202,182
Jun 29, 3 PM $ 0.403
+0.50%
$ 395.07 million $ 200,792
Jun 29, 2 PM $ 0.401
+0.80%
$ 393.31 million $ 192,178
Jun 29, 1 PM $ 0.397
-1.00%
$ 389.39 million $ 173,747
Jun 29, 12 PM $ 0.402
-0.67%
$ 393.6 million $ 157,546
Jun 29, 11 AM $ 0.404
-0.52%
$ 396.25 million $ 132,550
Jun 29, 10 AM $ 0.406
+0.22%
$ 398.31 million $ 130,256
Jun 29, 9 AM $ 0.406
+0.57%
$ 398.31 million $ 127,413
Jun 29, 8 AM $ 0.405
-0.20%
$ 396.74 million $ 121,804
Jun 29, 7 AM $ 0.406
-0.22%
$ 397.52 million $ 121,396
Jun 29, 6 AM $ 0.406
+0.25%
$ 398.31 million $ 119,601
Jun 29, 5 AM $ 0.405
-0.27%
$ 396.93 million $ 114,621
Jun 29, 4 AM $ 0.406
-0.39%
$ 397.82 million $ 113,367
Jun 29, 3 AM $ 0.407
+0.00%
$ 398.6 million $ 111,447
Jun 29, 2 AM $ 0.406
+1.09%
$ 398.21 million $ 105,379
Jun 29, 1 AM $ 0.402
+0.12%
$ 393.99 million $ 95,486
Jun 29, 12 AM $ 0.401
+0.38%
$ 393.21 million $ 91,786
Jun 28, 11 PM $ 0.401
+1.60%
$ 392.43 million $ 90,776
Jun 28, 10 PM $ 0.394
-0.08%
$ 386.06 million $ 88,276
Jun 28, 9 PM $ 0.394
-0.61%
$ 386.16 million $ 82,456
Jun 28, 8 PM $ 0.396
+0.13%
$ 388.21 million $ 80,159
Jun 28, 7 PM $ 0.395
-0.35%
$ 387.23 million $ 79,771
Jun 28, 6 PM $ 0.397
+0.13%
$ 388.7 million $ 81,033
Jun 28, 5 PM $ 0.396
+0.30%
$ 388.11 million $ 80,554
Jun 28, 4 PM $ 0.395
+0.05%
$ 387.13 million $ 80,564
Jun 28, 3 PM $ 0.395
-0.03%
$ 386.84 million $ 76,871
Jun 28, 2 PM $ 0.396
+0.46%
$ 387.72 million $ 78,254
Jun 28, 1 PM $ 0.394
-0.28%
$ 385.86 million $ 78,317
Jun 28, 12 PM $ 0.395
+0.10%
$ 386.94 million $ 79,029
Jun 28, 11 AM $ 0.394
+0.10%
$ 386.06 million $ 80,055
Jun 28, 10 AM $ 0.394
-0.03%
$ 386.25 million $ 80,410
Jun 28, 9 AM $ 0.394
-0.30%
$ 386.25 million $ 80,373
Jun 28, 8 AM $ 0.395
+0.25%
$ 387.33 million $ 81,194
Jun 28, 7 AM $ 0.395
+0.36%
$ 386.84 million $ 81,179
Jun 28, 6 AM $ 0.393
-0.03%
$ 385.08 million $ 85,477
Jun 28, 5 AM $ 0.394
-0.61%
$ 385.57 million $ 89,404
Jun 28, 4 AM $ 0.396
+0.33%
$ 387.82 million $ 90,121
Jun 28, 3 AM $ 0.395
-0.08%
$ 386.55 million $ 91,068
Jun 28, 2 AM $ 0.395
-0.25%
$ 386.84 million $ 92,799
Jun 28, 1 AM $ 0.396
-0.03%
$ 387.92 million $ 95,641
Jun 28, 12 AM $ 0.396
+0.03%
$ 387.92 million $ 95,021
Jun 27, 11 PM $ 0.396
+0.20%
$ 387.92 million $ 96,369
Jun 27, 10 PM $ 0.395
+0.38%
$ 387.23 million $ 94,616
Jun 27, 9 PM $ 0.394
+0.10%
$ 385.86 million $ 94,182
Jun 27, 8 PM $ 0.394
+0.15%
$ 385.76 million $ 94,227
Jun 27, 7 PM $ 0.393
-0.13%
$ 384.88 million $ 96,633
Jun 27, 6 PM $ 0.393
+0.26%
$ 385.08 million $ 99,035
Jun 27, 5 PM $ 0.392
-1.06%
$ 384 million $ 101,868