Phemex Token Historical Data

PT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 9, 9 AM $ 0.499
+0.89%
$ 489.33 million $ 307,200
Mar 9, 8 AM $ 0.495
+0.26%
$ 485.02 million $ 304,550
Mar 9, 7 AM $ 0.494
+0.02%
$ 484.34 million $ 297,643
Mar 9, 6 AM $ 0.494
-0.82%
$ 484.24 million $ 295,003
Mar 9, 5 AM $ 0.499
+2.17%
$ 488.55 million $ 290,290
Mar 9, 4 AM $ 0.488
+0.83%
$ 478.36 million $ 279,640
Mar 9, 3 AM $ 0.486
+0.25%
$ 475.81 million $ 287,314
Mar 9, 2 AM $ 0.484
+0.00%
$ 474.05 million $ 282,880
Mar 9, 1 AM $ 0.485
+0.12%
$ 475.03 million $ 282,206
Mar 9, 12 AM $ 0.485
+0.77%
$ 475.71 million $ 262,837
Mar 8, 11 PM $ 0.482
+0.25%
$ 472.48 million $ 258,677
Mar 8, 10 PM $ 0.481
-0.21%
$ 471.21 million $ 257,750
Mar 8, 9 PM $ 0.482
-0.72%
$ 472.09 million $ 233,610
Mar 8, 8 PM $ 0.485
+0.50%
$ 475.52 million $ 232,042
Mar 8, 7 PM $ 0.483
+0.48%
$ 473.46 million $ 225,302
Mar 8, 6 PM $ 0.481
-0.62%
$ 471.6 million $ 231,414
Mar 8, 5 PM $ 0.484
-0.02%
$ 474.54 million $ 238,523
Mar 8, 4 PM $ 0.485
-0.45%
$ 474.93 million $ 233,415
Mar 8, 3 PM $ 0.488
-0.67%
$ 477.97 million $ 229,012
Mar 8, 2 PM $ 0.49
+0.76%
$ 480.61 million $ 227,358
Mar 8, 1 PM $ 0.487
-0.39%
$ 477.18 million $ 222,927
Mar 8, 12 PM $ 0.489
-0.14%
$ 478.95 million $ 204,352
Mar 8, 11 AM $ 0.49
-0.97%
$ 479.93 million $ 197,612
Mar 8, 10 AM $ 0.495
+0.20%
$ 485.22 million $ 195,546
Mar 8, 9 AM $ 0.494
+0.92%
$ 484.24 million $ 190,730
Mar 8, 8 AM $ 0.489
+0.55%
$ 479.63 million $ 182,388
Mar 8, 7 AM $ 0.486
+0.27%
$ 476.5 million $ 175,200
Mar 8, 6 AM $ 0.484
-0.21%
$ 474.73 million $ 172,627
Mar 8, 5 AM $ 0.486
+0.48%
$ 476.01 million $ 175,398
Mar 8, 4 AM $ 0.486
-0.18%
$ 476.01 million $ 174,926
Mar 8, 3 AM $ 0.485
+0.00%
$ 475.71 million $ 168,112
Mar 8, 2 AM $ 0.486
-0.25%
$ 476.3 million $ 163,022
Mar 8, 1 AM $ 0.488
+0.14%
$ 477.97 million $ 158,803
Mar 8, 12 AM $ 0.487
-0.29%
$ 477.18 million $ 155,761
Mar 7, 11 PM $ 0.488
+0.54%
$ 478.16 million $ 156,470
Mar 7, 10 PM $ 0.486
-0.63%
$ 476.69 million $ 157,134
Mar 7, 9 PM $ 0.489
+0.00%
$ 479.14 million $ 154,326
Mar 7, 8 PM $ 0.489
+1.01%
$ 479.24 million $ 153,864
Mar 7, 7 PM $ 0.483
-1.23%
$ 473.56 million $ 155,024
Mar 7, 6 PM $ 0.489
-0.16%
$ 479.14 million $ 147,222
Mar 7, 5 PM $ 0.491
+0.41%
$ 480.71 million $ 139,063
Mar 7, 4 PM $ 0.489
-0.12%
$ 479.24 million $ 151,119
Mar 7, 3 PM $ 0.489
+0.41%
$ 479.63 million $ 158,343
Mar 7, 2 PM $ 0.487
-0.04%
$ 477.67 million $ 168,492
Mar 7, 1 PM $ 0.488
+0.04%
$ 478.36 million $ 200,879
Mar 7, 12 PM $ 0.488
-0.53%
$ 478.36 million $ 221,600
Mar 7, 11 AM $ 0.491
+0.51%
$ 481.3 million $ 238,947
Mar 7, 10 AM $ 0.489
-0.10%
$ 479.24 million $ 243,629
Mar 7, 9 AM $ 0.49
+0.18%
$ 479.73 million $ 245,238
Mar 7, 8 AM $ 0.49
-0.20%
$ 479.73 million $ 248,891