Phemex Token Historical Data

PT Page 14
Download
Date Close Price change Market cap Trading volume
Mar 15, 10 AM $ 0.498
-0.24%
$ 488.45 million $ 138,842
Mar 15, 9 AM $ 0.499
+0.00%
$ 489.23 million $ 139,807
Mar 15, 8 AM $ 0.499
+0.42%
$ 489.04 million $ 141,040
Mar 15, 7 AM $ 0.496
+0.12%
$ 486.1 million $ 141,106
Mar 15, 6 AM $ 0.496
+0.24%
$ 485.9 million $ 147,269
Mar 15, 5 AM $ 0.495
+0.08%
$ 484.83 million $ 148,821
Mar 15, 4 AM $ 0.494
+0.00%
$ 484.14 million $ 147,215
Mar 15, 3 AM $ 0.494
-0.26%
$ 483.65 million $ 147,716
Mar 15, 2 AM $ 0.496
+0.69%
$ 485.61 million $ 152,529
Mar 15, 1 AM $ 0.492
+0.33%
$ 482.28 million $ 151,248
Mar 15, 12 AM $ 0.491
-0.65%
$ 480.71 million $ 157,013
Mar 14, 11 PM $ 0.493
+1.21%
$ 483.26 million $ 159,155
Mar 14, 10 PM $ 0.487
-0.25%
$ 477.48 million $ 166,307
Mar 14, 9 PM $ 0.489
+0.04%
$ 478.75 million $ 174,805
Mar 14, 8 PM $ 0.488
+0.27%
$ 478.26 million $ 181,425
Mar 14, 7 PM $ 0.487
+0.06%
$ 476.99 million $ 187,093
Mar 14, 6 PM $ 0.486
+0.25%
$ 476.4 million $ 192,491
Mar 14, 5 PM $ 0.485
+0.10%
$ 474.83 million $ 201,694
Mar 14, 4 PM $ 0.485
-0.04%
$ 474.83 million $ 223,115
Mar 14, 3 PM $ 0.485
-0.12%
$ 475.03 million $ 247,795
Mar 14, 2 PM $ 0.486
-0.49%
$ 475.81 million $ 279,935
Mar 14, 1 PM $ 0.488
+0.60%
$ 477.97 million $ 330,067
Mar 14, 12 PM $ 0.485
+0.31%
$ 475.22 million $ 363,707
Mar 14, 11 AM $ 0.485
+0.31%
$ 475.12 million $ 372,389
Mar 14, 10 AM $ 0.483
-0.23%
$ 473.46 million $ 375,996
Mar 14, 9 AM $ 0.485
-0.23%
$ 474.83 million $ 389,113
Mar 14, 8 AM $ 0.485
-0.53%
$ 475.61 million $ 391,026
Mar 14, 7 AM $ 0.488
-0.35%
$ 478.06 million $ 409,322
Mar 14, 6 AM $ 0.489
-0.87%
$ 479.63 million $ 413,669
Mar 14, 5 AM $ 0.494
+0.61%
$ 484.24 million $ 419,865
Mar 14, 4 AM $ 0.493
-0.14%
$ 483.16 million $ 426,741
Mar 14, 3 AM $ 0.494
+0.82%
$ 483.94 million $ 427,005
Mar 14, 2 AM $ 0.489
+0.04%
$ 479.24 million $ 424,246
Mar 14, 1 AM $ 0.489
+0.27%
$ 479.14 million $ 427,009
Mar 14, 12 AM $ 0.488
-0.10%
$ 478.16 million $ 428,706
Mar 13, 11 PM $ 0.489
+0.66%
$ 478.75 million $ 454,758
Mar 13, 10 PM $ 0.485
-1.88%
$ 475.61 million $ 449,872
Mar 13, 9 PM $ 0.495
-0.28%
$ 485.51 million $ 446,089
Mar 13, 8 PM $ 0.497
+0.18%
$ 487.08 million $ 441,620
Mar 13, 7 PM $ 0.496
+0.49%
$ 485.8 million $ 442,696
Mar 13, 6 PM $ 0.494
-0.20%
$ 483.94 million $ 445,338
Mar 13, 5 PM $ 0.494
-1.79%
$ 484.34 million $ 443,905
Mar 13, 4 PM $ 0.504
+0.04%
$ 494.13 million $ 431,706
Mar 13, 3 PM $ 0.505
-0.79%
$ 494.82 million $ 416,910
Mar 13, 2 PM $ 0.512
-1.84%
$ 501.48 million $ 395,121
Mar 13, 1 PM $ 0.521
-0.88%
$ 510.4 million $ 368,165
Mar 13, 12 PM $ 0.525
+0.04%
$ 514.22 million $ 340,967
Mar 13, 11 AM $ 0.523
-0.19%
$ 512.36 million $ 337,482
Mar 13, 10 AM $ 0.524
+0.31%
$ 513.83 million $ 342,936
Mar 13, 9 AM $ 0.523
+0.36%
$ 512.26 million $ 334,470