Phemex Token Historical Data

PT Page 28
Download
Date Close Price change Market cap Trading volume
Apr 12, 1 AM $ 0.493
-2.49%
$ 483.45 million $ 130,295
Apr 12, 12 AM $ 0.506
-0.04%
$ 495.8 million $ 108,446
Apr 11, 11 PM $ 0.506
-0.96%
$ 495.7 million $ 113,595
Apr 11, 10 PM $ 0.51
-0.80%
$ 499.42 million $ 119,762
Apr 11, 9 PM $ 0.513
+0.43%
$ 502.95 million $ 123,853
Apr 11, 8 PM $ 0.512
-0.21%
$ 501.87 million $ 127,213
Apr 11, 7 PM $ 0.513
+1.20%
$ 503.05 million $ 133,794
Apr 11, 6 PM $ 0.508
+0.87%
$ 497.76 million $ 134,392
Apr 11, 5 PM $ 0.504
+0.24%
$ 494.13 million $ 130,967
Apr 11, 4 PM $ 0.503
+0.54%
$ 493.15 million $ 133,168
Apr 11, 3 PM $ 0.501
+0.40%
$ 490.61 million $ 134,184
Apr 11, 2 PM $ 0.499
+0.32%
$ 488.74 million $ 147,293
Apr 11, 1 PM $ 0.497
-0.34%
$ 486.98 million $ 173,546
Apr 11, 12 PM $ 0.499
-0.04%
$ 488.94 million $ 175,711
Apr 11, 11 AM $ 0.5
+0.28%
$ 489.53 million $ 182,517
Apr 11, 10 AM $ 0.498
+0.02%
$ 488.16 million $ 186,368
Apr 11, 9 AM $ 0.497
+0.30%
$ 487.18 million $ 186,591
Apr 11, 8 AM $ 0.496
+0.04%
$ 485.71 million $ 186,319
Apr 11, 7 AM $ 0.496
-0.04%
$ 486 million $ 190,677
Apr 11, 6 AM $ 0.496
+0.34%
$ 485.9 million $ 195,146
Apr 11, 5 AM $ 0.494
-0.04%
$ 484.14 million $ 193,279
Apr 11, 4 AM $ 0.495
+0.30%
$ 484.63 million $ 195,616
Apr 11, 3 AM $ 0.494
+0.22%
$ 484.53 million $ 200,727
Apr 11, 2 AM $ 0.493
+0.14%
$ 483.36 million $ 204,766
Apr 11, 1 AM $ 0.493
-0.04%
$ 482.67 million $ 207,498
Apr 11, 12 AM $ 0.493
-0.12%
$ 483.26 million $ 213,165
Apr 10, 11 PM $ 0.493
+0.14%
$ 483.36 million $ 214,765
Apr 10, 10 PM $ 0.492
-0.81%
$ 482.57 million $ 212,924
Apr 10, 9 PM $ 0.496
-0.26%
$ 486.49 million $ 219,910
Apr 10, 8 PM $ 0.496
-0.28%
$ 486.39 million $ 220,933
Apr 10, 7 PM $ 0.497
-0.16%
$ 486.98 million $ 215,555
Apr 10, 6 PM $ 0.497
-0.18%
$ 487.08 million $ 214,567
Apr 10, 5 PM $ 0.498
+0.48%
$ 488.45 million $ 214,094
Apr 10, 4 PM $ 0.495
+0.85%
$ 485.51 million $ 225,868
Apr 10, 3 PM $ 0.492
-0.08%
$ 482.28 million $ 234,592
Apr 10, 2 PM $ 0.492
+0.24%
$ 482.57 million $ 244,023
Apr 10, 1 PM $ 0.49
-0.28%
$ 480.22 million $ 225,558
Apr 10, 12 PM $ 0.491
+0.53%
$ 481.59 million $ 225,994
Apr 10, 11 AM $ 0.489
+0.31%
$ 479.53 million $ 221,806
Apr 10, 10 AM $ 0.488
+0.02%
$ 477.87 million $ 221,943
Apr 10, 9 AM $ 0.487
+0.29%
$ 477.48 million $ 222,855
Apr 10, 8 AM $ 0.485
+0.37%
$ 475.61 million $ 225,753
Apr 10, 7 AM $ 0.484
-0.02%
$ 474.14 million $ 225,003
Apr 10, 6 AM $ 0.484
-0.49%
$ 474.34 million $ 228,107
Apr 10, 5 AM $ 0.487
+0.12%
$ 477.38 million $ 229,661
Apr 10, 4 AM $ 0.487
-0.08%
$ 477.18 million $ 230,791
Apr 10, 3 AM $ 0.488
-0.47%
$ 477.87 million $ 225,757
Apr 10, 2 AM $ 0.491
-0.49%
$ 480.71 million $ 228,818
Apr 10, 1 AM $ 0.494
+0.22%
$ 484.04 million $ 230,813
Apr 10, 12 AM $ 0.494
+0.82%
$ 483.75 million $ 227,416