Phemex Token Historical Data

PT Page 21
Download
Date Close Price change Market cap Trading volume
Apr 26, 8 AM $ 0.523
-0.48%
$ 512.85 million $ 79,376
Apr 26, 7 AM $ 0.525
+0.32%
$ 514.51 million $ 75,954
Apr 26, 6 AM $ 0.523
+0.58%
$ 512.95 million $ 75,757
Apr 26, 5 AM $ 0.521
+0.62%
$ 510.2 million $ 76,012
Apr 26, 4 AM $ 0.517
+0.47%
$ 506.48 million $ 69,267
Apr 26, 3 AM $ 0.514
+0.08%
$ 504.03 million $ 69,736
Apr 26, 2 AM $ 0.514
+0.16%
$ 504.03 million $ 69,740
Apr 26, 1 AM $ 0.514
+0.16%
$ 503.34 million $ 70,673
Apr 26, 12 AM $ 0.513
-0.18%
$ 502.36 million $ 71,514
Apr 25, 11 PM $ 0.514
+0.06%
$ 503.34 million $ 73,365
Apr 25, 10 PM $ 0.513
+0.23%
$ 502.76 million $ 70,303
Apr 25, 9 PM $ 0.512
-0.14%
$ 502.17 million $ 71,987
Apr 25, 8 PM $ 0.513
+0.12%
$ 502.76 million $ 75,145
Apr 25, 7 PM $ 0.512
+0.06%
$ 501.78 million $ 77,984
Apr 25, 6 PM $ 0.512
+0.23%
$ 501.78 million $ 75,714
Apr 25, 5 PM $ 0.511
-0.20%
$ 500.4 million $ 77,985
Apr 25, 4 PM $ 0.512
+0.37%
$ 501.78 million $ 82,163
Apr 25, 3 PM $ 0.511
+0.00%
$ 500.4 million $ 80,463
Apr 25, 2 PM $ 0.511
+0.16%
$ 500.5 million $ 85,237
Apr 25, 1 PM $ 0.51
+0.14%
$ 499.82 million $ 92,269
Apr 25, 12 PM $ 0.509
-0.18%
$ 498.74 million $ 100,978
Apr 25, 11 AM $ 0.51
-0.12%
$ 499.82 million $ 106,260
Apr 25, 10 AM $ 0.51
+0.14%
$ 500.01 million $ 119,766
Apr 25, 9 AM $ 0.51
-0.02%
$ 499.62 million $ 120,412
Apr 25, 8 AM $ 0.51
-0.10%
$ 499.42 million $ 126,206
Apr 25, 7 AM $ 0.51
+0.14%
$ 499.52 million $ 134,358
Apr 25, 6 AM $ 0.51
+0.35%
$ 499.52 million $ 140,432
Apr 25, 5 AM $ 0.508
+0.14%
$ 498.05 million $ 141,743
Apr 25, 4 AM $ 0.508
-0.04%
$ 497.56 million $ 142,650
Apr 25, 3 AM $ 0.509
+0.26%
$ 498.35 million $ 147,250
Apr 25, 2 AM $ 0.508
+0.08%
$ 497.37 million $ 153,673
Apr 25, 1 AM $ 0.507
+0.00%
$ 497.17 million $ 157,202
Apr 25, 12 AM $ 0.507
+0.02%
$ 496.78 million $ 161,871
Apr 24, 11 PM $ 0.507
+0.04%
$ 496.58 million $ 161,478
Apr 24, 10 PM $ 0.507
-0.06%
$ 496.49 million $ 161,625
Apr 24, 9 PM $ 0.507
-0.20%
$ 496.88 million $ 161,547
Apr 24, 8 PM $ 0.507
-0.06%
$ 497.07 million $ 160,119
Apr 24, 7 PM $ 0.507
+0.18%
$ 497.27 million $ 162,000
Apr 24, 6 PM $ 0.506
-0.43%
$ 496.09 million $ 167,811
Apr 24, 5 PM $ 0.508
-0.37%
$ 497.86 million $ 174,502
Apr 24, 4 PM $ 0.509
+0.24%
$ 499.03 million $ 191,725
Apr 24, 3 PM $ 0.508
-0.27%
$ 497.95 million $ 193,460
Apr 24, 2 PM $ 0.51
-0.08%
$ 500.01 million $ 198,108
Apr 24, 1 PM $ 0.51
-0.76%
$ 499.42 million $ 200,281
Apr 24, 12 PM $ 0.513
-0.41%
$ 502.46 million $ 196,891
Apr 24, 11 AM $ 0.515
+0.94%
$ 504.52 million $ 197,716
Apr 24, 10 AM $ 0.51
+0.69%
$ 499.91 million $ 188,712
Apr 24, 9 AM $ 0.507
-0.51%
$ 496.39 million $ 198,103
Apr 24, 8 AM $ 0.509
+0.16%
$ 499.13 million $ 200,251
Apr 24, 7 AM $ 0.508
+0.38%
$ 498.15 million $ 205,311