Phemex Token Historical Data

PT Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 2026 $0.437
-1.31%
$428.48 million $77,299
May 30, 2026 $0.443
+0.50%
$434.07 million $82,461
May 29, 2026 $0.441
+0.20%
$431.72 million $205,710
May 28, 2026 $0.44
-3.51%
$431.23 million $234,188
May 27, 2026 $0.457
-1.78%
$446.42 million $195,381
May 26, 2026 $0.465
-2.41%
$455.63 million $202,794
May 25, 2026 $0.476
+1.56%
$466.89 million $90,675
May 24, 2026 $0.47
-0.34%
$460.33 million $96,188
May 23, 2026 $0.47
+0.73%
$461.01 million $176,079
May 22, 2026 $0.468
-1.12%
$458.17 million $133,699
May 21, 2026 $0.473
+0.81%
$463.76 million $137,254
May 20, 2026 $0.469
-1.34%
$460.04 million $133,669
May 19, 2026 $0.476
+0.72%
$466.7 million $130,889
May 18, 2026 $0.472
-1.54%
$462.78 million $224,734
May 17, 2026 $0.477
-2.19%
$470.03 million $100,966
May 16, 2026 $0.488
-2.50%
$477.97 million $153,760
May 15, 2026 $0.5
-2.53%
$490.41 million $220,463
May 14, 2026 $0.514
+2.29%
$503.54 million $251,485
May 13, 2026 $0.502
-0.93%
$492.17 million $187,023
May 12, 2026 $0.507
-2.58%
$496.68 million $159,320
May 11, 2026 $0.521
-0.31%
$510.1 million $172,291
May 10, 2026 $0.522
-0.06%
$511.87 million $161,296
May 9, 2026 $0.522
-0.17%
$511.57 million $98,829
May 8, 2026 $0.523
+1.10%
$512.46 million $207,400
May 7, 2026 $0.518
+0.31%
$507.17 million $209,426
May 6, 2026 $0.515
-0.48%
$504.72 million $244,376
May 5, 2026 $0.518
+0.19%
$507.75 million $223,408
May 4, 2026 $0.517
-0.54%
$506.58 million $329,005
May 3, 2026 $0.521
-0.29%
$510.2 million $96,974
May 2, 2026 $0.523
-0.34%
$512.06 million $82,512
May 1, 2026 $0.524
+0.33%
$513.24 million $228,114
Apr 30, 2026 $0.522
+1.30%
$511.77 million $140,434
Apr 29, 2026 $0.515
+0.16%
$504.72 million $238,617
Apr 28, 2026 $0.515
+1.40%
$504.23 million $171,975
Apr 27, 2026 $0.506
-3.10%
$496.09 million $205,321
Apr 26, 2026 $0.524
+2.06%
$511.97 million $114,378
Apr 25, 2026 $0.514
+1.34%
$503.25 million $73,365
Apr 24, 2026 $0.507
-0.20%
$496.58 million $161,478
Apr 23, 2026 $0.508
-2.53%
$497.86 million $221,281
Apr 22, 2026 $0.522
+3.96%
$511.77 million $261,600
Apr 21, 2026 $0.503
+1.90%
$492.76 million $185,831
Apr 20, 2026 $0.494
+0.80%
$483.75 million $213,056
Apr 19, 2026 $0.491
-3.08%
$481 million $148,425
Apr 18, 2026 $0.506
-3.12%
$496.19 million $120,662
Apr 17, 2026 $0.523
+4.02%
$512.06 million $331,851
Apr 16, 2026 $0.502
-0.32%
$492.27 million $214,579
Apr 15, 2026 $0.503
-0.59%
$493.74 million $180,451
Apr 14, 2026 $0.505
-2.83%
$494.62 million $463,640
Apr 13, 2026 $0.52
+6.62%
$509.81 million $298,798
Apr 12, 2026 $0.488
-3.60%
$478.16 million $178,882