Phemex Token Historical Data

PT Page 25
Download
Date Close Price change Market cap Trading volume
Apr 18, 4 AM $ 0.523
+0.06%
$ 512.06 million $ 324,908
Apr 18, 3 AM $ 0.524
-0.15%
$ 513.83 million $ 321,694
Apr 18, 2 AM $ 0.525
+0.21%
$ 514.12 million $ 327,636
Apr 18, 1 AM $ 0.524
+0.02%
$ 513.83 million $ 327,026
Apr 18, 12 AM $ 0.524
+0.25%
$ 513.44 million $ 329,662
Apr 17, 11 PM $ 0.523
-0.34%
$ 512.06 million $ 331,851
Apr 17, 10 PM $ 0.524
+0.10%
$ 513.83 million $ 327,477
Apr 17, 9 PM $ 0.524
+0.25%
$ 513.04 million $ 324,416
Apr 17, 8 PM $ 0.522
-0.63%
$ 511.77 million $ 326,119
Apr 17, 7 PM $ 0.525
+0.54%
$ 514.91 million $ 328,600
Apr 17, 6 PM $ 0.522
-0.40%
$ 511.87 million $ 336,909
Apr 17, 5 PM $ 0.525
+0.57%
$ 514.22 million $ 338,299
Apr 17, 4 PM $ 0.521
-0.46%
$ 510.5 million $ 331,750
Apr 17, 3 PM $ 0.52
-0.72%
$ 510.01 million $ 323,714
Apr 17, 2 PM $ 0.525
+2.14%
$ 514.42 million $ 314,751
Apr 17, 1 PM $ 0.51
+1.25%
$ 500.11 million $ 282,421
Apr 17, 12 PM $ 0.504
+1.16%
$ 493.94 million $ 240,219
Apr 17, 11 AM $ 0.499
+0.48%
$ 488.65 million $ 233,792
Apr 17, 10 AM $ 0.495
-1.16%
$ 485.51 million $ 243,477
Apr 17, 9 AM $ 0.502
-0.52%
$ 491.59 million $ 236,414
Apr 17, 8 AM $ 0.503
+0.44%
$ 492.47 million $ 214,838
Apr 17, 7 AM $ 0.5
-0.46%
$ 489.63 million $ 204,874
Apr 17, 6 AM $ 0.501
+0.32%
$ 491.39 million $ 207,616
Apr 17, 5 AM $ 0.499
-0.22%
$ 489.33 million $ 210,685
Apr 17, 4 AM $ 0.5
+0.12%
$ 490.31 million $ 211,771
Apr 17, 3 AM $ 0.5
-0.22%
$ 490.12 million $ 215,460
Apr 17, 2 AM $ 0.501
+0.12%
$ 490.8 million $ 213,140
Apr 17, 1 AM $ 0.5
-0.71%
$ 490.02 million $ 217,300
Apr 17, 12 AM $ 0.504
+0.34%
$ 493.94 million $ 214,161
Apr 16, 11 PM $ 0.502
-0.08%
$ 492.17 million $ 214,579
Apr 16, 10 PM $ 0.503
-0.18%
$ 492.86 million $ 216,290
Apr 16, 9 PM $ 0.504
-0.18%
$ 494.23 million $ 221,159
Apr 16, 8 PM $ 0.505
-0.38%
$ 494.43 million $ 219,372
Apr 16, 7 PM $ 0.505
+0.42%
$ 495.21 million $ 218,628
Apr 16, 6 PM $ 0.503
+0.32%
$ 493.06 million $ 217,095
Apr 16, 5 PM $ 0.502
+1.03%
$ 491.88 million $ 212,211
Apr 16, 4 PM $ 0.498
-1.25%
$ 488.16 million $ 211,113
Apr 16, 3 PM $ 0.503
+1.70%
$ 493.35 million $ 207,681
Apr 16, 2 PM $ 0.495
+0.45%
$ 485.32 million $ 197,761
Apr 16, 1 PM $ 0.5
-0.93%
$ 489.92 million $ 187,573
Apr 16, 12 PM $ 0.505
+0.30%
$ 494.82 million $ 175,946
Apr 16, 11 AM $ 0.503
+0.40%
$ 493.25 million $ 177,403
Apr 16, 10 AM $ 0.501
-0.12%
$ 491 million $ 167,580
Apr 16, 9 AM $ 0.501
-0.22%
$ 490.9 million $ 168,159
Apr 16, 8 AM $ 0.503
-0.22%
$ 492.66 million $ 168,537
Apr 16, 7 AM $ 0.504
-0.36%
$ 494.33 million $ 166,715
Apr 16, 6 AM $ 0.505
+0.44%
$ 495.31 million $ 175,201
Apr 16, 5 AM $ 0.504
+0.04%
$ 494.13 million $ 173,942
Apr 16, 4 AM $ 0.504
-0.18%
$ 493.94 million $ 176,540
Apr 16, 3 AM $ 0.505
+0.42%
$ 495.31 million $ 178,059