Phemex Token Historical Data

PT Page 30
Download
Date Close Price change Market cap Trading volume
Apr 7, 11 PM $ 0.52
+0.58%
$ 509.13 million $ 297,424
Apr 7, 10 PM $ 0.516
+0.90%
$ 505.7 million $ 259,356
Apr 7, 9 PM $ 0.511
+1.07%
$ 500.31 million $ 235,477
Apr 7, 8 PM $ 0.506
-0.24%
$ 495.41 million $ 218,337
Apr 7, 7 PM $ 0.506
+1.14%
$ 496 million $ 209,037
Apr 7, 6 PM $ 0.501
-0.52%
$ 491.1 million $ 196,980
Apr 7, 5 PM $ 0.504
+0.58%
$ 494.04 million $ 196,260
Apr 7, 4 PM $ 0.503
+0.94%
$ 492.57 million $ 194,207
Apr 7, 3 PM $ 0.498
+0.75%
$ 487.67 million $ 203,161
Apr 7, 2 PM $ 0.495
-0.34%
$ 484.92 million $ 199,099
Apr 7, 1 PM $ 0.496
+0.08%
$ 486.29 million $ 198,591
Apr 7, 12 PM $ 0.494
-0.16%
$ 484.34 million $ 196,648
Apr 7, 11 AM $ 0.495
-0.36%
$ 485.12 million $ 195,546
Apr 7, 10 AM $ 0.497
-1.17%
$ 487.08 million $ 193,701
Apr 7, 9 AM $ 0.503
+0.20%
$ 493.06 million $ 193,833
Apr 7, 8 AM $ 0.502
+0.42%
$ 491.49 million $ 218,137
Apr 7, 7 AM $ 0.499
-0.24%
$ 489.23 million $ 222,633
Apr 7, 6 AM $ 0.5
+0.28%
$ 490.21 million $ 226,605
Apr 7, 5 AM $ 0.5
-0.38%
$ 489.53 million $ 230,866
Apr 7, 4 AM $ 0.502
+0.14%
$ 491.78 million $ 233,982
Apr 7, 3 AM $ 0.502
+0.16%
$ 491.68 million $ 236,376
Apr 7, 2 AM $ 0.501
-0.06%
$ 491.19 million $ 239,476
Apr 7, 1 AM $ 0.502
-0.59%
$ 492.17 million $ 245,659
Apr 7, 12 AM $ 0.506
+0.02%
$ 495.41 million $ 248,811
Apr 6, 11 PM $ 0.505
+0.14%
$ 495.21 million $ 262,394
Apr 6, 10 PM $ 0.507
-0.80%
$ 496.88 million $ 274,314
Apr 6, 9 PM $ 0.511
-0.35%
$ 501.09 million $ 280,506
Apr 6, 8 PM $ 0.512
+0.16%
$ 501.78 million $ 280,893
Apr 6, 7 PM $ 0.512
-0.08%
$ 501.29 million $ 279,912
Apr 6, 6 PM $ 0.512
-0.45%
$ 501.29 million $ 277,568
Apr 6, 5 PM $ 0.514
-0.27%
$ 503.34 million $ 273,236
Apr 6, 4 PM $ 0.518
+0.29%
$ 507.66 million $ 263,000
Apr 6, 3 PM $ 0.517
+0.66%
$ 506.68 million $ 250,747
Apr 6, 2 PM $ 0.513
+0.22%
$ 502.36 million $ 258,856
Apr 6, 1 PM $ 0.513
-0.06%
$ 502.66 million $ 245,585
Apr 6, 12 PM $ 0.513
-0.25%
$ 502.76 million $ 241,886
Apr 6, 11 AM $ 0.516
+0.27%
$ 505.21 million $ 241,505
Apr 6, 10 AM $ 0.515
-0.08%
$ 504.32 million $ 238,564
Apr 6, 9 AM $ 0.516
+1.08%
$ 505.89 million $ 231,492
Apr 6, 8 AM $ 0.511
+0.12%
$ 500.8 million $ 205,083
Apr 6, 7 AM $ 0.509
+0.16%
$ 498.35 million $ 199,077
Apr 6, 6 AM $ 0.508
+0.42%
$ 497.56 million $ 199,516
Apr 6, 5 AM $ 0.506
+0.10%
$ 495.41 million $ 197,361
Apr 6, 4 AM $ 0.505
+0.36%
$ 494.82 million $ 194,498
Apr 6, 3 AM $ 0.504
-0.34%
$ 494.13 million $ 187,144
Apr 6, 2 AM $ 0.506
+0.64%
$ 495.9 million $ 180,320
Apr 6, 1 AM $ 0.503
-0.32%
$ 492.76 million $ 172,967
Apr 6, 12 AM $ 0.504
-0.24%
$ 494.13 million $ 165,803
Apr 5, 11 PM $ 0.505
+1.98%
$ 494.92 million $ 145,475
Apr 5, 10 PM $ 0.497
+0.42%
$ 486.88 million $ 124,437