Phemex Token Historical Data

PT Page 19
Download
Date Close Price change Market cap Trading volume
Aug 2, 12 PM $0.423
+0.21%
$414.96 million $93,191
Aug 2, 11 AM $0.423
-0.68%
$414.47 million $93,434
Aug 2, 10 AM $0.426
-0.02%
$417.51 million $90,959
Aug 2, 9 AM $0.426
-0.02%
$417.71 million $92,261
Aug 2, 8 AM $0.426
-0.40%
$417.8 million $91,601
Aug 2, 7 AM $0.428
+0.05%
$419.08 million $86,377
Aug 2, 6 AM $0.427
+0.02%
$418.69 million $84,026
Aug 2, 5 AM $0.427
-0.33%
$418.78 million $88,128
Aug 2, 4 AM $0.429
+0.02%
$419.96 million $89,787
Aug 2, 3 AM $0.428
-0.14%
$419.57 million $104,339
Aug 2, 2 AM $0.428
+1.04%
$419.76 million $112,233
Aug 2, 1 AM $0.424
+0.78%
$415.35 million $100,127
Aug 2, 12 AM $0.42
-0.10%
$411.73 million $101,762
Aug 1, 11 PM $0.42
-0.21%
$412.02 million $103,384
Aug 1, 10 PM $0.421
+0.19%
$412.61 million $103,670
Aug 1, 9 PM $0.42
-0.14%
$411.63 million $106,937
Aug 1, 8 PM $0.42
+0.21%
$411.92 million $108,017
Aug 1, 7 PM $0.419
-0.02%
$411.04 million $109,946
Aug 1, 6 PM $0.419
-0.99%
$410.65 million $109,329
Aug 1, 5 PM $0.424
-0.45%
$415.06 million $108,295
Aug 1, 4 PM $0.426
-0.23%
$417.22 million $112,553
Aug 1, 3 PM $0.427
-0.19%
$418.39 million $118,459
Aug 1, 2 PM $0.427
+0.07%
$418.39 million $128,137
Aug 1, 1 PM $0.427
+0.00%
$418.2 million $161,602
Aug 1, 12 PM $0.427
+0.07%
$418.29 million $175,191
Aug 1, 11 AM $0.426
-0.16%
$417.8 million $177,326
Aug 1, 10 AM $0.427
-0.21%
$418.69 million $178,389
Aug 1, 9 AM $0.428
-0.23%
$419.57 million $181,253
Aug 1, 8 AM $0.429
-0.14%
$420.65 million $184,942
Aug 1, 7 AM $0.43
+0.07%
$421.04 million $208,580
Aug 1, 6 AM $0.429
+0.21%
$420.84 million $246,683
Aug 1, 5 AM $0.428
-0.14%
$419.67 million $246,655
Aug 1, 4 AM $0.429
+0.23%
$420.35 million $246,789
Aug 1, 3 AM $0.427
-0.14%
$418.88 million $238,631
Aug 1, 2 AM $0.428
+0.14%
$419.47 million $232,435
Aug 1, 1 AM $0.427
+0.00%
$418.88 million $250,374
Aug 1, 12 AM $0.428
+0.26%
$419.27 million $260,876
Jul 31, 11 PM $0.427
+0.00%
$418.49 million $262,884
Jul 31, 10 PM $0.427
+0.26%
$418.59 million $266,620
Jul 31, 9 PM $0.427
-0.07%
$418.1 million $267,861
Jul 31, 8 PM $0.427
+0.26%
$418.88 million $266,606
Jul 31, 7 PM $0.427
-0.14%
$418.2 million $267,240
Jul 31, 6 PM $0.428
-0.16%
$419.08 million $267,944
Jul 31, 5 PM $0.429
+0.70%
$419.96 million $262,610
Jul 31, 4 PM $0.426
+0.07%
$417.41 million $259,047
Jul 31, 3 PM $0.426
+0.35%
$417.51 million $257,576
Jul 31, 2 PM $0.425
-0.79%
$416.14 million $254,205
Jul 31, 1 PM $0.429
-0.67%
$419.96 million $229,541
Jul 31, 12 PM $0.431
-0.19%
$422.51 million $227,423
Jul 31, 11 AM $0.432
-0.16%
$423.59 million $232,411