Phemex Token Historical Data

PT Page 18
Download
Date Close Price change Market cap Trading volume
Mar 7, 8 AM $ 0.49
-0.20%
$ 479.73 million $ 248,891
Mar 7, 7 AM $ 0.49
-0.18%
$ 480.22 million $ 250,148
Mar 7, 6 AM $ 0.492
-0.69%
$ 481.79 million $ 250,682
Mar 7, 5 AM $ 0.495
+0.30%
$ 485.12 million $ 252,471
Mar 7, 4 AM $ 0.494
+0.30%
$ 484.34 million $ 258,301
Mar 7, 3 AM $ 0.493
-0.48%
$ 482.67 million $ 258,434
Mar 7, 2 AM $ 0.494
-0.24%
$ 484.04 million $ 259,582
Mar 7, 1 AM $ 0.496
+0.24%
$ 485.61 million $ 263,714
Mar 7, 12 AM $ 0.495
+0.57%
$ 484.73 million $ 272,693
Mar 6, 11 PM $ 0.493
-0.50%
$ 482.67 million $ 272,608
Mar 6, 10 PM $ 0.495
+0.30%
$ 484.92 million $ 278,109
Mar 6, 9 PM $ 0.492
+0.33%
$ 482.08 million $ 284,520
Mar 6, 8 PM $ 0.49
-0.45%
$ 480.51 million $ 283,585
Mar 6, 7 PM $ 0.492
+0.96%
$ 482.08 million $ 281,935
Mar 6, 6 PM $ 0.487
+0.29%
$ 477.67 million $ 281,987
Mar 6, 5 PM $ 0.486
+0.98%
$ 476.2 million $ 284,451
Mar 6, 4 PM $ 0.479
+0.00%
$ 469.54 million $ 284,274
Mar 6, 3 PM $ 0.48
-0.42%
$ 470.23 million $ 293,741
Mar 6, 2 PM $ 0.482
-0.68%
$ 472.28 million $ 305,541
Mar 6, 1 PM $ 0.489
+1.03%
$ 479.34 million $ 285,044
Mar 6, 12 PM $ 0.485
+0.08%
$ 474.93 million $ 274,181
Mar 6, 11 AM $ 0.484
+0.19%
$ 474.63 million $ 261,783
Mar 6, 10 AM $ 0.484
+0.14%
$ 473.95 million $ 279,239
Mar 6, 9 AM $ 0.483
-0.41%
$ 473.36 million $ 300,926
Mar 6, 8 AM $ 0.485
-0.78%
$ 475.32 million $ 307,876
Mar 6, 7 AM $ 0.489
+0.37%
$ 479.34 million $ 318,582
Mar 6, 6 AM $ 0.488
+0.16%
$ 477.97 million $ 326,584
Mar 6, 5 AM $ 0.486
-0.16%
$ 476.69 million $ 332,739
Mar 6, 4 AM $ 0.487
-0.41%
$ 477.38 million $ 333,870
Mar 6, 3 AM $ 0.489
+0.10%
$ 479.44 million $ 335,608
Mar 6, 2 AM $ 0.488
-0.25%
$ 478.16 million $ 337,385
Mar 6, 1 AM $ 0.489
+0.43%
$ 479.34 million $ 336,090
Mar 6, 12 AM $ 0.488
+0.83%
$ 477.97 million $ 333,839
Mar 5, 11 PM $ 0.483
-0.14%
$ 473.75 million $ 342,290
Mar 5, 10 PM $ 0.484
-0.51%
$ 474.54 million $ 343,355
Mar 5, 9 PM $ 0.486
-0.63%
$ 476.4 million $ 345,346
Mar 5, 8 PM $ 0.488
+0.04%
$ 477.97 million $ 349,231
Mar 5, 7 PM $ 0.488
-0.08%
$ 478.65 million $ 354,261
Mar 5, 6 PM $ 0.488
+0.54%
$ 478.36 million $ 381,208
Mar 5, 5 PM $ 0.487
-1.20%
$ 477.08 million $ 387,056
Mar 5, 4 PM $ 0.492
-0.42%
$ 482.38 million $ 401,811
Mar 5, 3 PM $ 0.496
-0.24%
$ 485.8 million $ 414,919
Mar 5, 2 PM $ 0.496
+0.32%
$ 485.9 million $ 441,050
Mar 5, 1 PM $ 0.495
-1.76%
$ 485.41 million $ 475,103
Mar 5, 12 PM $ 0.505
-0.67%
$ 494.82 million $ 480,903
Mar 5, 11 AM $ 0.507
-0.67%
$ 497.17 million $ 490,083
Mar 5, 10 AM $ 0.51
+1.49%
$ 500.11 million $ 478,494
Mar 5, 9 AM $ 0.502
-0.18%
$ 492.08 million $ 477,236
Mar 5, 8 AM $ 0.503
+0.28%
$ 492.47 million $ 513,977
Mar 5, 7 AM $ 0.5
-0.10%
$ 489.53 million $ 548,089