Phemex Token Historical Data

PT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 26, 2026 $ 0.456
-2.96%
$ 446.81 million $ 245,544
Feb 25, 2026 $ 0.469
+5.73%
$ 459.06 million $ 359,030
Feb 24, 2026 $ 0.443
+3.36%
$ 434.36 million $ 250,335
Feb 23, 2026 $ 0.429
-5.44%
$ 420.45 million $ 350,959
Feb 22, 2026 $ 0.453
+0.13%
$ 443.87 million $ 92,552
Feb 21, 2026 $ 0.452
-0.68%
$ 442.69 million $ 91,336
Feb 20, 2026 $ 0.455
-0.46%
$ 445.83 million $ 327,863
Feb 19, 2026 $ 0.456
+0.53%
$ 447 million $ 168,062
Feb 18, 2026 $ 0.454
-1.13%
$ 444.65 million $ 181,708
Feb 17, 2026 $ 0.459
-2.30%
$ 449.84 million $ 190,574
Feb 16, 2026 $ 0.47
+2.37%
$ 460.72 million $ 177,316
Feb 15, 2026 $ 0.459
-4.10%
$ 449.35 million $ 265,914
Feb 14, 2026 $ 0.479
-1.58%
$ 469.25 million $ 218,808
Feb 13, 2026 $ 0.487
+4.53%
$ 477.28 million $ 243,540
Feb 12, 2026 $ 0.466
+1.22%
$ 456.51 million $ 285,944
Feb 11, 2026 $ 0.461
-2.87%
$ 451.22 million $ 330,967
Feb 10, 2026 $ 0.474
-1.29%
$ 464.93 million $ 253,559
Feb 9, 2026 $ 0.48
+0.69%
$ 471.7 million $ 348,145
Feb 8, 2026 $ 0.48
+0.15%
$ 470.32 million $ 260,927
Feb 7, 2026 $ 0.48
+1.46%
$ 469.93 million $ 522,634
Feb 6, 2026 $ 0.474
+15.62%
$ 464.15 million $ 1.08 million
Feb 5, 2026 $ 0.409
-14.43%
$ 400.46 million $ 1.28 million
Feb 4, 2026 $ 0.48
-2.72%
$ 469.93 million $ 536,922
Feb 3, 2026 $ 0.493
-5.81%
$ 483.06 million $ 512,528
Feb 2, 2026 $ 0.524
+3.29%
$ 513.63 million $ 566,791
Feb 1, 2026 $ 0.507
-5.71%
$ 497.17 million $ 345,832
Jan 31, 2026 $ 0.537
+3.83%
$ 526.17 million $ 488,535
Jan 30, 2026 $ 0.517
+1.27%
$ 506.58 million $ 441,570
Jan 29, 2026 $ 0.511
-6.33%
$ 500.31 million $ 383,373
Jan 28, 2026 $ 0.544
-4.44%
$ 533.43 million $ 233,855
Jan 27, 2026 $ 0.57
-1.73%
$ 558.12 million $ 204,217
Jan 26, 2026 $ 0.58
+3.98%
$ 567.92 million $ 282,599
Jan 25, 2026 $ 0.556
-1.40%
$ 545.28 million $ 196,237
Jan 24, 2026 $ 0.565
-0.86%
$ 553.61 million $ 60,851
Jan 23, 2026 $ 0.569
+0.69%
$ 557.92 million $ 217,914
Jan 22, 2026 $ 0.566
-4.62%
$ 554.59 million $ 172,415
Jan 21, 2026 $ 0.593
-6.24%
$ 581.34 million $ 321,014
Jan 20, 2026 $ 0.632
-6.81%
$ 619.46 million $ 351,825
Jan 19, 2026 $ 0.678
-0.06%
$ 664.82 million $ 239,978
Jan 18, 2026 $ 0.679
-3.26%
$ 667.57 million $ 117,241
Jan 17, 2026 $ 0.702
+1.14%
$ 687.36 million $ 77,415
Jan 16, 2026 $ 0.693
-0.23%
$ 679.32 million $ 229,938
Jan 15, 2026 $ 0.695
+0.10%
$ 681.19 million $ 401,575
Jan 14, 2026 $ 0.694
+2.59%
$ 680.21 million $ 425,121
Jan 13, 2026 $ 0.677
+3.58%
$ 663.06 million $ 378,755
Jan 12, 2026 $ 0.654
-0.56%
$ 641.01 million $ 267,555
Jan 11, 2026 $ 0.657
+0.17%
$ 643.76 million $ 90,484
Jan 10, 2026 $ 0.656
-1.18%
$ 642.78 million $ 53,930
Jan 9, 2026 $ 0.664
-4.46%
$ 650.61 million $ 261,231
Jan 8, 2026 $ 0.696
+0.72%
$ 681.58 million $ 286,737