Phemex Token Historical Data

PT Page 29
Download
Date Close Price change Market cap Trading volume
Apr 10, 12 AM $ 0.494
+0.82%
$ 483.75 million $ 227,416
Apr 9, 11 PM $ 0.49
-0.65%
$ 479.83 million $ 224,189
Apr 9, 10 PM $ 0.494
-0.08%
$ 483.65 million $ 221,740
Apr 9, 9 PM $ 0.494
-0.28%
$ 484.04 million $ 209,730
Apr 9, 8 PM $ 0.495
+0.36%
$ 485.32 million $ 205,276
Apr 9, 7 PM $ 0.493
+0.02%
$ 483.55 million $ 202,057
Apr 9, 6 PM $ 0.493
-0.64%
$ 483.45 million $ 204,610
Apr 9, 5 PM $ 0.497
+0.36%
$ 487.08 million $ 206,570
Apr 9, 4 PM $ 0.496
-0.80%
$ 485.61 million $ 197,339
Apr 9, 3 PM $ 0.5
+2.06%
$ 490.12 million $ 188,655
Apr 9, 2 PM $ 0.489
+0.76%
$ 479.34 million $ 174,883
Apr 9, 1 PM $ 0.486
-1.34%
$ 476.3 million $ 188,350
Apr 9, 12 PM $ 0.492
-0.12%
$ 482.18 million $ 217,179
Apr 9, 11 AM $ 0.493
-0.72%
$ 483.55 million $ 228,771
Apr 9, 10 AM $ 0.497
-0.18%
$ 487.18 million $ 233,715
Apr 9, 9 AM $ 0.497
-0.26%
$ 486.69 million $ 236,466
Apr 9, 8 AM $ 0.498
+0.32%
$ 487.86 million $ 235,806
Apr 9, 7 AM $ 0.496
-0.56%
$ 485.9 million $ 235,392
Apr 9, 6 AM $ 0.498
+0.00%
$ 487.86 million $ 235,230
Apr 9, 5 AM $ 0.498
+0.26%
$ 487.86 million $ 238,094
Apr 9, 4 AM $ 0.496
-0.32%
$ 486.1 million $ 243,755
Apr 9, 3 AM $ 0.497
+0.28%
$ 487.37 million $ 247,567
Apr 9, 2 AM $ 0.497
+0.34%
$ 486.78 million $ 243,217
Apr 9, 1 AM $ 0.496
-0.52%
$ 485.71 million $ 250,002
Apr 9, 12 AM $ 0.498
-0.18%
$ 488.16 million $ 253,225
Apr 8, 11 PM $ 0.499
-0.26%
$ 489.43 million $ 259,751
Apr 8, 10 PM $ 0.502
-1.04%
$ 491.88 million $ 304,477
Apr 8, 9 PM $ 0.508
+0.51%
$ 497.47 million $ 331,659
Apr 8, 8 PM $ 0.505
+0.04%
$ 494.53 million $ 348,912
Apr 8, 7 PM $ 0.505
+0.84%
$ 495.21 million $ 360,165
Apr 8, 6 PM $ 0.502
-1.57%
$ 492.17 million $ 367,261
Apr 8, 5 PM $ 0.51
+0.14%
$ 499.52 million $ 366,647
Apr 8, 4 PM $ 0.509
+0.57%
$ 498.64 million $ 372,445
Apr 8, 3 PM $ 0.505
+0.30%
$ 495.02 million $ 370,736
Apr 8, 2 PM $ 0.505
-1.83%
$ 494.62 million $ 372,993
Apr 8, 1 PM $ 0.516
-1.53%
$ 505.89 million $ 366,258
Apr 8, 12 PM $ 0.523
-0.10%
$ 512.95 million $ 338,736
Apr 8, 11 AM $ 0.524
+0.65%
$ 513.93 million $ 331,707
Apr 8, 10 AM $ 0.521
+0.50%
$ 510.89 million $ 329,344
Apr 8, 9 AM $ 0.518
-0.12%
$ 508.05 million $ 333,608
Apr 8, 8 AM $ 0.519
+0.10%
$ 508.34 million $ 333,379
Apr 8, 7 AM $ 0.518
+0.21%
$ 507.66 million $ 330,948
Apr 8, 6 AM $ 0.517
+0.21%
$ 506.68 million $ 324,184
Apr 8, 5 AM $ 0.516
-0.25%
$ 505.6 million $ 320,494
Apr 8, 4 AM $ 0.517
+0.58%
$ 506.58 million $ 313,784
Apr 8, 3 AM $ 0.514
-0.06%
$ 503.34 million $ 312,035
Apr 8, 2 AM $ 0.514
-0.21%
$ 503.25 million $ 312,148
Apr 8, 1 AM $ 0.515
-0.08%
$ 504.23 million $ 301,907
Apr 8, 12 AM $ 0.514
-0.16%
$ 503.54 million $ 302,266
Apr 7, 11 PM $ 0.52
+0.58%
$ 509.13 million $ 297,424