Phemex Token Historical Data

PT Page 28
Download
Date Close Price change Market cap Trading volume
Feb 15, 1 AM $ 0.476
-0.25%
$ 466.89 million $ 217,285
Feb 15, 12 AM $ 0.477
-0.23%
$ 467.48 million $ 217,227
Feb 14, 11 PM $ 0.479
+0.02%
$ 469.25 million $ 218,808
Feb 14, 10 PM $ 0.479
+0.42%
$ 469.83 million $ 218,448
Feb 14, 9 PM $ 0.477
-0.52%
$ 467.38 million $ 221,410
Feb 14, 8 PM $ 0.479
-0.25%
$ 469.64 million $ 219,537
Feb 14, 7 PM $ 0.48
-0.17%
$ 470.81 million $ 220,700
Feb 14, 6 PM $ 0.481
-0.04%
$ 471.79 million $ 222,408
Feb 14, 5 PM $ 0.481
-0.06%
$ 471.79 million $ 232,245
Feb 14, 4 PM $ 0.482
-0.15%
$ 471.89 million $ 234,868
Feb 14, 3 PM $ 0.483
-0.21%
$ 473.75 million $ 245,209
Feb 14, 2 PM $ 0.484
+0.92%
$ 474.73 million $ 273,949
Feb 14, 1 PM $ 0.48
-0.04%
$ 470.42 million $ 272,954
Feb 14, 12 PM $ 0.481
-0.74%
$ 471.21 million $ 252,314
Feb 14, 11 AM $ 0.486
+1.00%
$ 476.3 million $ 241,970
Feb 14, 10 AM $ 0.481
-0.25%
$ 471.01 million $ 232,224
Feb 14, 9 AM $ 0.483
-0.21%
$ 472.87 million $ 235,250
Feb 14, 8 AM $ 0.484
+0.77%
$ 474.63 million $ 234,830
Feb 14, 7 AM $ 0.48
+0.04%
$ 470.23 million $ 226,248
Feb 14, 6 AM $ 0.48
+0.00%
$ 469.93 million $ 226,765
Feb 14, 5 AM $ 0.48
-0.39%
$ 470.03 million $ 228,478
Feb 14, 4 AM $ 0.482
-0.04%
$ 472.38 million $ 229,767
Feb 14, 3 AM $ 0.482
-0.14%
$ 472.68 million $ 230,170
Feb 14, 2 AM $ 0.483
-0.19%
$ 473.16 million $ 232,835
Feb 14, 1 AM $ 0.484
-0.27%
$ 474.54 million $ 235,633
Feb 14, 12 AM $ 0.486
-0.12%
$ 476.2 million $ 239,562
Feb 13, 11 PM $ 0.487
-0.73%
$ 477.28 million $ 243,540
Feb 13, 10 PM $ 0.49
+0.12%
$ 480.61 million $ 249,952
Feb 13, 9 PM $ 0.49
+0.04%
$ 480.32 million $ 251,528
Feb 13, 8 PM $ 0.489
-0.75%
$ 479.53 million $ 253,090
Feb 13, 7 PM $ 0.492
+0.39%
$ 482.08 million $ 257,266
Feb 13, 6 PM $ 0.491
+0.53%
$ 480.71 million $ 261,858
Feb 13, 5 PM $ 0.489
+1.20%
$ 479.04 million $ 269,435
Feb 13, 4 PM $ 0.482
+0.56%
$ 472.28 million $ 280,991
Feb 13, 3 PM $ 0.478
+1.68%
$ 468.27 million $ 294,530
Feb 13, 2 PM $ 0.47
-0.15%
$ 460.62 million $ 275,109
Feb 13, 1 PM $ 0.471
+0.56%
$ 461.21 million $ 273,488
Feb 13, 12 PM $ 0.468
+0.00%
$ 458.66 million $ 264,896
Feb 13, 11 AM $ 0.468
+0.06%
$ 458.47 million $ 269,534
Feb 13, 10 AM $ 0.468
+0.06%
$ 458.17 million $ 282,001
Feb 13, 9 AM $ 0.468
+0.39%
$ 458.86 million $ 286,168
Feb 13, 8 AM $ 0.467
+0.11%
$ 457.78 million $ 285,016
Feb 13, 7 AM $ 0.465
+0.19%
$ 455.72 million $ 287,120
Feb 13, 6 AM $ 0.463
+0.17%
$ 453.67 million $ 284,587
Feb 13, 5 AM $ 0.463
-0.45%
$ 453.67 million $ 286,962
Feb 13, 4 AM $ 0.465
-0.19%
$ 455.43 million $ 290,369
Feb 13, 3 AM $ 0.466
-0.53%
$ 456.41 million $ 290,790
Feb 13, 2 AM $ 0.467
+0.84%
$ 457.68 million $ 289,699
Feb 13, 1 AM $ 0.464
-0.02%
$ 454.65 million $ 290,546
Feb 13, 12 AM $ 0.463
-0.69%
$ 453.47 million $ 288,498