Phemex Token Historical Data

PT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 22, 6 AM $ 0.519
-0.38%
$ 509.03 million $ 243,847
Apr 22, 5 AM $ 0.524
+1.08%
$ 513.73 million $ 241,329
Apr 22, 4 AM $ 0.519
+0.17%
$ 509.03 million $ 214,170
Apr 22, 3 AM $ 0.519
+0.58%
$ 508.34 million $ 210,604
Apr 22, 2 AM $ 0.513
+2.03%
$ 502.66 million $ 201,119
Apr 22, 1 AM $ 0.503
+0.18%
$ 493.06 million $ 187,469
Apr 22, 12 AM $ 0.502
-0.04%
$ 492.08 million $ 186,559
Apr 21, 11 PM $ 0.503
+0.40%
$ 492.76 million $ 185,831
Apr 21, 10 PM $ 0.501
-0.06%
$ 491.29 million $ 183,515
Apr 21, 9 PM $ 0.501
-0.77%
$ 491.1 million $ 181,698
Apr 21, 8 PM $ 0.504
+1.86%
$ 494.13 million $ 185,050
Apr 21, 7 PM $ 0.495
-1.02%
$ 484.83 million $ 193,119
Apr 21, 6 PM $ 0.499
+0.02%
$ 488.74 million $ 198,446
Apr 21, 5 PM $ 0.501
-0.63%
$ 490.8 million $ 212,130
Apr 21, 4 PM $ 0.504
+0.60%
$ 493.64 million $ 207,681
Apr 21, 3 PM $ 0.498
+0.50%
$ 487.96 million $ 209,541
Apr 21, 2 PM $ 0.498
+0.83%
$ 487.86 million $ 211,277
Apr 21, 1 PM $ 0.493
+0.59%
$ 483.16 million $ 214,132
Apr 21, 12 PM $ 0.489
-1.11%
$ 479.63 million $ 215,436
Apr 21, 11 AM $ 0.495
-0.36%
$ 485.02 million $ 211,121
Apr 21, 10 AM $ 0.497
+1.00%
$ 487.08 million $ 207,003
Apr 21, 9 AM $ 0.492
-0.26%
$ 482.47 million $ 204,353
Apr 21, 8 AM $ 0.495
+0.02%
$ 484.63 million $ 204,616
Apr 21, 7 AM $ 0.494
-0.20%
$ 484.53 million $ 199,261
Apr 21, 6 AM $ 0.496
+0.24%
$ 485.71 million $ 199,016
Apr 21, 5 AM $ 0.494
+0.12%
$ 484.24 million $ 198,948
Apr 21, 4 AM $ 0.493
+0.14%
$ 483.26 million $ 201,544
Apr 21, 3 AM $ 0.492
-0.08%
$ 482.38 million $ 202,167
Apr 21, 2 AM $ 0.492
-0.32%
$ 482.57 million $ 202,411
Apr 21, 1 AM $ 0.495
-0.16%
$ 484.92 million $ 205,046
Apr 21, 12 AM $ 0.495
+0.22%
$ 484.63 million $ 208,798
Apr 20, 11 PM $ 0.494
-0.56%
$ 483.75 million $ 213,056
Apr 20, 10 PM $ 0.497
-0.42%
$ 486.88 million $ 214,608
Apr 20, 9 PM $ 0.499
-1.13%
$ 488.55 million $ 225,182
Apr 20, 8 PM $ 0.504
-0.41%
$ 494.04 million $ 223,258
Apr 20, 7 PM $ 0.505
-0.39%
$ 494.82 million $ 210,073
Apr 20, 6 PM $ 0.507
+1.87%
$ 496.78 million $ 196,894
Apr 20, 5 PM $ 0.499
+0.18%
$ 489.33 million $ 184,801
Apr 20, 4 PM $ 0.499
-0.46%
$ 488.65 million $ 186,610
Apr 20, 3 PM $ 0.499
+0.44%
$ 489.23 million $ 183,702
Apr 20, 2 PM $ 0.499
+0.10%
$ 488.84 million $ 182,528
Apr 20, 1 PM $ 0.499
-0.95%
$ 488.55 million $ 177,483
Apr 20, 12 PM $ 0.502
-0.22%
$ 492.37 million $ 177,240
Apr 20, 11 AM $ 0.503
-0.42%
$ 493.06 million $ 179,594
Apr 20, 10 AM $ 0.506
+0.52%
$ 495.8 million $ 181,219
Apr 20, 9 AM $ 0.503
+0.92%
$ 492.57 million $ 181,796
Apr 20, 8 AM $ 0.497
-0.22%
$ 487.08 million $ 178,093
Apr 20, 7 AM $ 0.498
+0.32%
$ 488.06 million $ 175,001
Apr 20, 6 AM $ 0.496
+0.61%
$ 486.29 million $ 171,630
Apr 20, 5 AM $ 0.493
+0.18%
$ 483.16 million $ 171,159