Phemex Token Historical Data

PT Page 30
Download
Date Close Price change Market cap Trading volume
Feb 11, 12 AM $ 0.475
+0.19%
$ 465.72 million $ 251,916
Feb 10, 11 PM $ 0.474
+0.64%
$ 464.93 million $ 253,559
Feb 10, 10 PM $ 0.47
-0.21%
$ 461.01 million $ 259,512
Feb 10, 9 PM $ 0.471
-0.25%
$ 461.31 million $ 262,575
Feb 10, 8 PM $ 0.471
-0.68%
$ 461.31 million $ 270,597
Feb 10, 7 PM $ 0.476
+1.00%
$ 466.21 million $ 277,360
Feb 10, 6 PM $ 0.47
-0.97%
$ 460.23 million $ 278,414
Feb 10, 5 PM $ 0.473
-0.78%
$ 463.66 million $ 283,901
Feb 10, 4 PM $ 0.477
+1.02%
$ 467.29 million $ 298,226
Feb 10, 3 PM $ 0.471
+1.20%
$ 461.7 million $ 295,871
Feb 10, 2 PM $ 0.465
-1.00%
$ 455.14 million $ 303,881
Feb 10, 1 PM $ 0.468
+1.41%
$ 458.86 million $ 305,109
Feb 10, 12 PM $ 0.462
+0.22%
$ 452.69 million $ 305,289
Feb 10, 11 AM $ 0.461
-0.09%
$ 452.1 million $ 307,254
Feb 10, 10 AM $ 0.462
+0.09%
$ 451.9 million $ 309,942
Feb 10, 9 AM $ 0.461
+0.02%
$ 452 million $ 325,576
Feb 10, 8 AM $ 0.462
-0.17%
$ 452.88 million $ 324,694
Feb 10, 7 AM $ 0.463
+0.37%
$ 453.18 million $ 332,425
Feb 10, 6 AM $ 0.461
-1.83%
$ 451.31 million $ 333,403
Feb 10, 5 AM $ 0.468
-1.25%
$ 458.17 million $ 327,627
Feb 10, 4 AM $ 0.474
+0.62%
$ 463.76 million $ 327,186
Feb 10, 3 AM $ 0.471
-1.71%
$ 461.31 million $ 329,485
Feb 10, 2 AM $ 0.48
-0.21%
$ 470.13 million $ 331,411
Feb 10, 1 AM $ 0.482
+0.75%
$ 471.99 million $ 336,610
Feb 10, 12 AM $ 0.479
-0.37%
$ 469.25 million $ 342,854
Feb 9, 11 PM $ 0.48
-0.02%
$ 471.7 million $ 348,145
Feb 9, 10 PM $ 0.48
-0.52%
$ 470.03 million $ 372,686
Feb 9, 9 PM $ 0.478
-1.03%
$ 468.85 million $ 373,001
Feb 9, 8 PM $ 0.484
+0.31%
$ 474.44 million $ 367,075
Feb 9, 7 PM $ 0.483
+0.73%
$ 473.46 million $ 365,420
Feb 9, 6 PM $ 0.481
-0.78%
$ 471.3 million $ 360,696
Feb 9, 5 PM $ 0.486
+2.49%
$ 476.5 million $ 350,742
Feb 9, 4 PM $ 0.475
+2.50%
$ 465.23 million $ 330,924
Feb 9, 3 PM $ 0.461
+0.96%
$ 451.22 million $ 324,624
Feb 9, 2 PM $ 0.456
+0.60%
$ 446.61 million $ 307,815
Feb 9, 1 PM $ 0.455
-0.09%
$ 445.83 million $ 290,991
Feb 9, 12 PM $ 0.455
-0.28%
$ 446.12 million $ 292,975
Feb 9, 11 AM $ 0.456
-0.22%
$ 446.32 million $ 291,077
Feb 9, 10 AM $ 0.456
-1.58%
$ 446.91 million $ 291,511
Feb 9, 9 AM $ 0.462
-0.56%
$ 453.08 million $ 281,123
Feb 9, 8 AM $ 0.465
-0.96%
$ 455.43 million $ 280,768
Feb 9, 7 AM $ 0.47
+0.02%
$ 460.82 million $ 285,733
Feb 9, 6 AM $ 0.469
-0.59%
$ 459.64 million $ 285,742
Feb 9, 5 AM $ 0.472
+0.15%
$ 462.09 million $ 290,649
Feb 9, 4 AM $ 0.47
-0.11%
$ 460.92 million $ 289,139
Feb 9, 3 AM $ 0.471
-0.15%
$ 461.31 million $ 285,419
Feb 9, 2 AM $ 0.471
+0.64%
$ 461.9 million $ 277,491
Feb 9, 1 AM $ 0.468
-1.56%
$ 458.08 million $ 272,138
Feb 9, 12 AM $ 0.476
-0.17%
$ 466.7 million $ 265,225
Feb 8, 11 PM $ 0.48
-0.10%
$ 470.32 million $ 260,927