Phemex Token Historical Data

PT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $ 0.523
+4.02%
$ 512.06 million $ 331,851
Apr 16, 2026 $ 0.502
-0.32%
$ 492.27 million $ 214,579
Apr 15, 2026 $ 0.503
-0.59%
$ 493.74 million $ 180,451
Apr 14, 2026 $ 0.505
-2.83%
$ 494.62 million $ 463,640
Apr 13, 2026 $ 0.52
+6.62%
$ 509.81 million $ 298,798
Apr 12, 2026 $ 0.488
-3.60%
$ 478.16 million $ 178,882
Apr 11, 2026 $ 0.506
+2.45%
$ 495.7 million $ 113,595
Apr 10, 2026 $ 0.493
+0.74%
$ 483.36 million $ 214,765
Apr 9, 2026 $ 0.49
-1.88%
$ 479.83 million $ 224,189
Apr 8, 2026 $ 0.499
-2.95%
$ 489.43 million $ 259,751
Apr 7, 2026 $ 0.52
+2.79%
$ 509.13 million $ 297,424
Apr 6, 2026 $ 0.505
-0.02%
$ 495.21 million $ 262,394
Apr 5, 2026 $ 0.505
+1.47%
$ 494.92 million $ 145,475
Apr 4, 2026 $ 0.497
+0.12%
$ 487.37 million $ 91,701
Apr 3, 2026 $ 0.496
-1.59%
$ 486.39 million $ 142,895
Apr 2, 2026 $ 0.504
-2.98%
$ 494.33 million $ 255,943
Apr 1, 2026 $ 0.521
-0.48%
$ 510.1 million $ 252,469
Mar 31, 2026 $ 0.523
+5.40%
$ 512.75 million $ 284,494
Mar 30, 2026 $ 0.496
+2.22%
$ 486.29 million $ 230,036
Mar 29, 2026 $ 0.484
-1.86%
$ 474.63 million $ 125,331
Mar 28, 2026 $ 0.495
+1.96%
$ 484.63 million $ 143,365
Mar 27, 2026 $ 0.485
-2.02%
$ 474.93 million $ 344,008
Mar 26, 2026 $ 0.495
-3.40%
$ 484.83 million $ 263,834
Mar 25, 2026 $ 0.511
+1.94%
$ 500.5 million $ 233,992
Mar 24, 2026 $ 0.502
+3.65%
$ 492.08 million $ 252,365
Mar 23, 2026 $ 0.483
+1.88%
$ 473.75 million $ 339,320
Mar 22, 2026 $ 0.474
-1.31%
$ 465.82 million $ 184,024
Mar 21, 2026 $ 0.484
-0.12%
$ 471.01 million $ 148,268
Mar 20, 2026 $ 0.486
-0.10%
$ 474.93 million $ 221,114
Mar 19, 2026 $ 0.487
-0.81%
$ 477.18 million $ 270,066
Mar 18, 2026 $ 0.491
-3.38%
$ 481.1 million $ 289,777
Mar 17, 2026 $ 0.508
-3.03%
$ 498.25 million $ 317,345
Mar 16, 2026 $ 0.524
+2.44%
$ 513.83 million $ 368,394
Mar 15, 2026 $ 0.511
+3.52%
$ 500.89 million $ 172,940
Mar 14, 2026 $ 0.493
+0.96%
$ 483.26 million $ 159,155
Mar 13, 2026 $ 0.489
-2.32%
$ 478.75 million $ 454,758
Mar 12, 2026 $ 0.502
-1.86%
$ 492.17 million $ 274,463
Mar 11, 2026 $ 0.512
-0.70%
$ 501.97 million $ 355,320
Mar 10, 2026 $ 0.517
+2.44%
$ 506.68 million $ 413,742
Mar 9, 2026 $ 0.505
+4.88%
$ 494.62 million $ 359,977
Mar 8, 2026 $ 0.482
-1.27%
$ 472.48 million $ 258,677
Mar 7, 2026 $ 0.488
-0.79%
$ 478.16 million $ 156,470
Mar 6, 2026 $ 0.493
+1.82%
$ 482.67 million $ 272,608
Mar 5, 2026 $ 0.483
-5.08%
$ 473.75 million $ 342,290
Mar 4, 2026 $ 0.509
+4.63%
$ 498.54 million $ 557,446
Mar 3, 2026 $ 0.487
-0.51%
$ 476.99 million $ 301,195
Mar 2, 2026 $ 0.491
+7.32%
$ 481 million $ 388,509
Mar 1, 2026 $ 0.457
-2.14%
$ 447.4 million $ 268,587
Feb 28, 2026 $ 0.468
+1.36%
$ 458.47 million $ 268,196
Feb 27, 2026 $ 0.462
+1.45%
$ 453.08 million $ 248,893