Phemex Token Historical Data

PT Page 17
Download
Date Close Price change Market cap Trading volume
May 4, 12 PM $ 0.505
+0.08%
$ 495.31 million $ 248,633
May 4, 11 AM $ 0.506
-0.35%
$ 495.41 million $ 247,238
May 4, 10 AM $ 0.508
-1.36%
$ 497.86 million $ 243,238
May 4, 9 AM $ 0.515
+0.27%
$ 504.81 million $ 191,136
May 4, 8 AM $ 0.514
-0.10%
$ 503.83 million $ 189,039
May 4, 7 AM $ 0.515
-0.43%
$ 504.52 million $ 184,708
May 4, 6 AM $ 0.517
-0.06%
$ 507.07 million $ 183,077
May 4, 5 AM $ 0.518
-0.61%
$ 507.56 million $ 172,736
May 4, 4 AM $ 0.521
-0.13%
$ 510.5 million $ 164,045
May 4, 3 AM $ 0.521
-0.13%
$ 510.3 million $ 147,446
May 4, 2 AM $ 0.524
-0.25%
$ 513.83 million $ 136,890
May 4, 1 AM $ 0.525
+0.75%
$ 514.02 million $ 109,171
May 4, 12 AM $ 0.52
+0.10%
$ 509.81 million $ 99,565
May 3, 11 PM $ 0.521
-0.44%
$ 510.2 million $ 96,974
May 3, 10 PM $ 0.523
+0.50%
$ 512.75 million $ 90,058
May 3, 9 PM $ 0.52
+0.06%
$ 509.32 million $ 81,332
May 3, 8 PM $ 0.52
+0.12%
$ 509.71 million $ 86,426
May 3, 7 PM $ 0.52
-0.04%
$ 509.13 million $ 78,783
May 3, 6 PM $ 0.52
-0.08%
$ 509.52 million $ 77,975
May 3, 5 PM $ 0.521
+0.33%
$ 510.1 million $ 77,524
May 3, 4 PM $ 0.52
+0.12%
$ 509.13 million $ 76,480
May 3, 3 PM $ 0.519
-0.36%
$ 508.54 million $ 77,240
May 3, 2 PM $ 0.521
-0.08%
$ 510.3 million $ 75,585
May 3, 1 PM $ 0.521
-0.40%
$ 510.59 million $ 73,059
May 3, 12 PM $ 0.524
+0.06%
$ 513.24 million $ 73,388
May 3, 11 AM $ 0.524
+0.56%
$ 513.53 million $ 71,965
May 3, 10 AM $ 0.522
-0.13%
$ 511.38 million $ 70,107
May 3, 9 AM $ 0.523
+0.15%
$ 512.55 million $ 70,073
May 3, 8 AM $ 0.523
+0.00%
$ 512.16 million $ 69,531
May 3, 7 AM $ 0.523
-0.02%
$ 512.06 million $ 70,819
May 3, 6 AM $ 0.523
+0.19%
$ 512.16 million $ 69,310
May 3, 5 AM $ 0.522
+0.06%
$ 511.18 million $ 70,584
May 3, 4 AM $ 0.521
+0.12%
$ 510.89 million $ 75,795
May 3, 3 AM $ 0.521
+0.10%
$ 510.3 million $ 82,055
May 3, 2 AM $ 0.52
-0.10%
$ 509.91 million $ 81,680
May 3, 1 AM $ 0.521
-0.06%
$ 510.4 million $ 83,723
May 3, 12 AM $ 0.522
-0.11%
$ 511.08 million $ 83,022
May 2, 11 PM $ 0.523
-0.08%
$ 512.06 million $ 82,512
May 2, 10 PM $ 0.523
+0.21%
$ 512.65 million $ 83,166
May 2, 9 PM $ 0.521
-0.70%
$ 510.99 million $ 84,333
May 2, 8 PM $ 0.525
+0.04%
$ 514.71 million $ 80,698
May 2, 7 PM $ 0.525
+0.04%
$ 514.91 million $ 90,814
May 2, 6 PM $ 0.525
-0.10%
$ 514.51 million $ 94,915
May 2, 5 PM $ 0.525
-0.02%
$ 514.61 million $ 99,689
May 2, 4 PM $ 0.526
+0.08%
$ 515.2 million $ 102,637
May 2, 3 PM $ 0.525
+0.10%
$ 514.51 million $ 109,086
May 2, 2 PM $ 0.525
+0.02%
$ 514.22 million $ 120,611
May 2, 1 PM $ 0.524
+0.10%
$ 513.24 million $ 143,869
May 2, 12 PM $ 0.523
+0.10%
$ 512.65 million $ 172,048
May 2, 11 AM $ 0.522
-0.04%
$ 511.77 million $ 187,475