Phemex Token Historical Data

PT Page 22
Download
Date Close Price change Market cap Trading volume
Feb 27, 3 AM $ 0.459
-0.24%
$ 449.26 million $ 238,881
Feb 27, 2 AM $ 0.461
+0.68%
$ 451.8 million $ 235,298
Feb 27, 1 AM $ 0.458
+0.50%
$ 448.77 million $ 238,955
Feb 27, 12 AM $ 0.456
+0.13%
$ 447.2 million $ 237,992
Feb 26, 11 PM $ 0.456
-0.20%
$ 446.81 million $ 245,544
Feb 26, 10 PM $ 0.457
+0.55%
$ 447.79 million $ 254,142
Feb 26, 9 PM $ 0.455
+0.07%
$ 445.73 million $ 263,859
Feb 26, 8 PM $ 0.454
-0.20%
$ 444.95 million $ 279,890
Feb 26, 7 PM $ 0.455
+1.36%
$ 445.44 million $ 284,189
Feb 26, 6 PM $ 0.448
+0.65%
$ 438.87 million $ 291,681
Feb 26, 5 PM $ 0.445
-0.38%
$ 435.54 million $ 305,605
Feb 26, 4 PM $ 0.446
-2.02%
$ 436.81 million $ 319,031
Feb 26, 3 PM $ 0.458
-0.37%
$ 448.28 million $ 319,863
Feb 26, 2 PM $ 0.456
-0.54%
$ 447.2 million $ 325,937
Feb 26, 1 PM $ 0.46
-0.54%
$ 451.12 million $ 329,912
Feb 26, 12 PM $ 0.463
+0.70%
$ 453.57 million $ 343,291
Feb 26, 11 AM $ 0.459
-0.15%
$ 449.84 million $ 350,783
Feb 26, 10 AM $ 0.46
-0.80%
$ 451.12 million $ 347,388
Feb 26, 9 AM $ 0.465
+0.67%
$ 455.92 million $ 342,682
Feb 26, 8 AM $ 0.463
-0.32%
$ 453.47 million $ 335,390
Feb 26, 7 AM $ 0.463
-0.41%
$ 453.18 million $ 335,107
Feb 26, 6 AM $ 0.464
-0.34%
$ 455.04 million $ 333,504
Feb 26, 5 AM $ 0.466
-0.66%
$ 456.21 million $ 330,722
Feb 26, 4 AM $ 0.47
+0.49%
$ 460.82 million $ 334,372
Feb 26, 3 AM $ 0.47
+0.56%
$ 460.33 million $ 335,768
Feb 26, 2 AM $ 0.467
-0.68%
$ 457.29 million $ 340,135
Feb 26, 1 AM $ 0.47
-0.23%
$ 460.43 million $ 344,364
Feb 26, 12 AM $ 0.47
+0.11%
$ 460.92 million $ 368,461
Feb 25, 11 PM $ 0.469
-1.18%
$ 459.06 million $ 359,030
Feb 25, 10 PM $ 0.475
-1.14%
$ 465.33 million $ 350,951
Feb 25, 9 PM $ 0.482
-0.91%
$ 471.99 million $ 341,256
Feb 25, 8 PM $ 0.486
+1.12%
$ 476.1 million $ 328,277
Feb 25, 7 PM $ 0.481
-0.15%
$ 471.21 million $ 320,599
Feb 25, 6 PM $ 0.483
+0.00%
$ 473.16 million $ 308,933
Feb 25, 5 PM $ 0.486
+0.16%
$ 476.01 million $ 291,934
Feb 25, 4 PM $ 0.484
+1.04%
$ 474.24 million $ 272,629
Feb 25, 3 PM $ 0.481
+2.54%
$ 471.01 million $ 264,454
Feb 25, 2 PM $ 0.465
+0.80%
$ 456.02 million $ 246,864
Feb 25, 1 PM $ 0.462
+0.76%
$ 452.88 million $ 237,855
Feb 25, 12 PM $ 0.456
+0.86%
$ 447 million $ 241,018
Feb 25, 11 AM $ 0.452
+0.65%
$ 442.99 million $ 232,568
Feb 25, 10 AM $ 0.45
+0.07%
$ 440.63 million $ 232,607
Feb 25, 9 AM $ 0.449
-0.16%
$ 440.05 million $ 233,888
Feb 25, 8 AM $ 0.45
+1.22%
$ 440.73 million $ 234,934
Feb 25, 7 AM $ 0.445
+0.09%
$ 435.64 million $ 234,595
Feb 25, 6 AM $ 0.445
-0.16%
$ 436.32 million $ 236,503
Feb 25, 5 AM $ 0.448
-0.49%
$ 438.77 million $ 239,491
Feb 25, 4 AM $ 0.45
+0.00%
$ 441.32 million $ 243,849
Feb 25, 3 AM $ 0.451
-0.42%
$ 442.1 million $ 258,325
Feb 25, 2 AM $ 0.454
+0.04%
$ 445.14 million $ 262,719