Phemex Token Historical Data

PT Page 33
Download
Date Close Price change Market cap Trading volume
Feb 4, 10 PM $ 0.475
+0.19%
$ 465.72 million $ 530,322
Feb 4, 9 PM $ 0.472
-1.56%
$ 462.97 million $ 515,520
Feb 4, 8 PM $ 0.48
-0.89%
$ 470.52 million $ 497,970
Feb 4, 7 PM $ 0.484
+2.43%
$ 474.73 million $ 513,545
Feb 4, 6 PM $ 0.473
+0.81%
$ 463.46 million $ 537,794
Feb 4, 5 PM $ 0.468
-1.83%
$ 458.57 million $ 595,161
Feb 4, 4 PM $ 0.472
-2.30%
$ 462.58 million $ 573,164
Feb 4, 3 PM $ 0.484
+0.73%
$ 474.63 million $ 578,654
Feb 4, 2 PM $ 0.485
-0.59%
$ 474.83 million $ 560,126
Feb 4, 1 PM $ 0.492
-0.87%
$ 481.79 million $ 545,599
Feb 4, 12 PM $ 0.495
-0.72%
$ 484.63 million $ 538,287
Feb 4, 11 AM $ 0.499
-0.10%
$ 488.55 million $ 544,952
Feb 4, 10 AM $ 0.499
+0.71%
$ 488.84 million $ 530,002
Feb 4, 9 AM $ 0.495
-1.08%
$ 485.12 million $ 535,365
Feb 4, 8 AM $ 0.501
+0.52%
$ 491.29 million $ 539,816
Feb 4, 7 AM $ 0.499
+0.10%
$ 488.94 million $ 540,689
Feb 4, 6 AM $ 0.498
+0.61%
$ 488.06 million $ 526,200
Feb 4, 5 AM $ 0.495
-0.74%
$ 484.63 million $ 530,095
Feb 4, 4 AM $ 0.498
-1.07%
$ 487.86 million $ 510,134
Feb 4, 3 AM $ 0.503
+1.51%
$ 492.66 million $ 512,915
Feb 4, 2 AM $ 0.494
-0.90%
$ 483.65 million $ 514,171
Feb 4, 1 AM $ 0.497
+0.53%
$ 487.37 million $ 506,274
Feb 4, 12 AM $ 0.495
+0.51%
$ 485.51 million $ 509,224
Feb 3, 11 PM $ 0.493
+0.82%
$ 483.06 million $ 512,528
Feb 3, 10 PM $ 0.49
-1.75%
$ 479.93 million $ 512,422
Feb 3, 9 PM $ 0.499
-1.32%
$ 489.23 million $ 505,961
Feb 3, 8 PM $ 0.505
+2.46%
$ 494.72 million $ 503,553
Feb 3, 7 PM $ 0.491
+4.09%
$ 481.1 million $ 485,563
Feb 3, 6 PM $ 0.471
-3.87%
$ 461.99 million $ 456,350
Feb 3, 5 PM $ 0.491
-0.55%
$ 481.49 million $ 370,343
Feb 3, 4 PM $ 0.493
-2.70%
$ 483.36 million $ 343,979
Feb 3, 3 PM $ 0.506
+0.66%
$ 495.41 million $ 328,742
Feb 3, 2 PM $ 0.506
+0.20%
$ 495.7 million $ 349,582
Feb 3, 1 PM $ 0.505
-0.61%
$ 495.02 million $ 356,100
Feb 3, 12 PM $ 0.508
+0.51%
$ 497.66 million $ 362,602
Feb 3, 11 AM $ 0.506
+0.28%
$ 495.51 million $ 359,221
Feb 3, 10 AM $ 0.505
-0.38%
$ 494.43 million $ 363,695
Feb 3, 9 AM $ 0.507
-0.47%
$ 497.17 million $ 364,123
Feb 3, 8 AM $ 0.51
-0.43%
$ 499.52 million $ 377,677
Feb 3, 7 AM $ 0.512
+0.00%
$ 502.07 million $ 385,407
Feb 3, 6 AM $ 0.512
+0.14%
$ 501.68 million $ 397,625
Feb 3, 5 AM $ 0.511
-0.91%
$ 500.99 million $ 432,433
Feb 3, 4 AM $ 0.516
-0.19%
$ 505.4 million $ 452,343
Feb 3, 3 AM $ 0.514
+0.96%
$ 503.74 million $ 473,194
Feb 3, 2 AM $ 0.509
-1.83%
$ 498.93 million $ 544,441
Feb 3, 1 AM $ 0.519
-1.20%
$ 509.03 million $ 546,523
Feb 3, 12 AM $ 0.525
+0.36%
$ 514.71 million $ 554,559
Feb 2, 11 PM $ 0.524
+0.25%
$ 513.63 million $ 566,791
Feb 2, 10 PM $ 0.523
+0.60%
$ 512.36 million $ 618,401
Feb 2, 9 PM $ 0.52
+0.08%
$ 509.32 million $ 627,547