Phemex Token Historical Data

PT Page 18
Download
Date Close Price change Market cap Trading volume
Aug 4, 1 PM $0.387
+0.21%
$378.9 million $166,128
Aug 4, 12 PM $0.386
+0.23%
$378.51 million $166,756
Aug 4, 11 AM $0.386
+0.21%
$377.73 million $165,389
Aug 4, 10 AM $0.384
+0.79%
$376.55 million $164,845
Aug 4, 9 AM $0.382
+0.24%
$373.91 million $162,578
Aug 4, 8 AM $0.381
-0.29%
$373.12 million $165,182
Aug 4, 7 AM $0.382
+0.53%
$374.4 million $188,674
Aug 4, 6 AM $0.38
-0.13%
$372.54 million $192,729
Aug 4, 5 AM $0.381
-0.42%
$373.52 million $194,949
Aug 4, 4 AM $0.383
+0.71%
$375.38 million $197,015
Aug 4, 3 AM $0.38
-0.26%
$372.73 million $195,537
Aug 4, 2 AM $0.381
+0.03%
$373.71 million $198,031
Aug 4, 1 AM $0.382
+0.24%
$374.3 million $195,734
Aug 4, 12 AM $0.381
-0.39%
$373.52 million $191,721
Aug 3, 11 PM $0.383
-0.26%
$375.08 million $190,623
Aug 3, 10 PM $0.384
+0.03%
$376.16 million $189,762
Aug 3, 9 PM $0.384
-0.10%
$376.26 million $190,774
Aug 3, 8 PM $0.384
-0.21%
$376.55 million $191,248
Aug 3, 7 PM $0.386
-0.64%
$377.83 million $187,805
Aug 3, 6 PM $0.388
-0.13%
$380.18 million $184,678
Aug 3, 5 PM $0.389
+0.34%
$381.06 million $186,455
Aug 3, 4 PM $0.388
-0.03%
$379.79 million $183,360
Aug 3, 3 PM $0.388
-0.05%
$380.28 million $177,964
Aug 3, 2 PM $0.389
+0.41%
$381.26 million $165,885
Aug 3, 1 PM $0.388
+1.04%
$379.69 million $146,520
Aug 3, 12 PM $0.383
+0.52%
$375.38 million $139,374
Aug 3, 11 AM $0.381
-0.24%
$373.12 million $137,727
Aug 3, 10 AM $0.382
-0.29%
$374.1 million $138,934
Aug 3, 9 AM $0.383
+0.42%
$374.89 million $136,978
Aug 3, 8 AM $0.381
-0.89%
$373.03 million $134,503
Aug 3, 7 AM $0.385
-3.36%
$377.34 million $113,050
Aug 3, 6 AM $0.401
+0.00%
$393.01 million $105,588
Aug 3, 5 AM $0.401
+0.10%
$392.92 million $101,780
Aug 3, 4 AM $0.4
+0.10%
$392.33 million $99,246
Aug 3, 3 AM $0.402
-1.83%
$393.8 million $96,099
Aug 3, 2 AM $0.409
-3.45%
$400.56 million $83,456
Aug 3, 1 AM $0.423
-0.02%
$414.96 million $95,870
Aug 3, 12 AM $0.424
-0.54%
$415.16 million $94,386
Aug 2, 11 PM $0.426
+0.14%
$417.02 million $94,405
Aug 2, 10 PM $0.425
-0.63%
$416.43 million $92,667
Aug 2, 9 PM $0.427
-0.28%
$418.69 million $88,721
Aug 2, 8 PM $0.429
+0.02%
$419.96 million $86,456
Aug 2, 7 PM $0.429
+0.40%
$419.96 million $86,895
Aug 2, 6 PM $0.427
+0.12%
$418.39 million $87,743
Aug 2, 5 PM $0.426
+0.21%
$417.61 million $91,324
Aug 2, 4 PM $0.425
+0.54%
$416.33 million $92,807
Aug 2, 3 PM $0.422
+0.12%
$413.98 million $93,315
Aug 2, 2 PM $0.422
-0.28%
$413.69 million $93,158
Aug 2, 1 PM $0.424
+0.07%
$415.45 million $93,801
Aug 2, 12 PM $0.423
+0.21%
$414.96 million $93,191