Phemex Token Historical Data

PT Page 36
Download
Date Close Price change Market cap Trading volume
Jan 29, 9 PM $ 0.509
+0.51%
$ 499.03 million $ 376,450
Jan 29, 8 PM $ 0.505
+0.32%
$ 494.62 million $ 371,539
Jan 29, 7 PM $ 0.504
+1.06%
$ 494.04 million $ 377,594
Jan 29, 6 PM $ 0.499
-0.68%
$ 489.04 million $ 368,702
Jan 29, 5 PM $ 0.499
-1.19%
$ 489.33 million $ 351,666
Jan 29, 4 PM $ 0.502
+0.12%
$ 492.37 million $ 331,520
Jan 29, 3 PM $ 0.502
-3.05%
$ 491.88 million $ 290,867
Jan 29, 2 PM $ 0.519
-0.54%
$ 509.03 million $ 207,709
Jan 29, 1 PM $ 0.522
-0.29%
$ 511.67 million $ 208,004
Jan 29, 12 PM $ 0.524
+0.34%
$ 513.34 million $ 225,256
Jan 29, 11 AM $ 0.522
-0.13%
$ 511.67 million $ 231,861
Jan 29, 10 AM $ 0.522
-0.08%
$ 511.97 million $ 240,440
Jan 29, 9 AM $ 0.522
-0.68%
$ 512.26 million $ 242,615
Jan 29, 8 AM $ 0.525
-0.61%
$ 514.42 million $ 244,711
Jan 29, 7 AM $ 0.528
+0.46%
$ 517.36 million $ 241,055
Jan 29, 6 AM $ 0.526
-0.02%
$ 515.1 million $ 239,477
Jan 29, 5 AM $ 0.524
-0.40%
$ 514.91 million $ 240,571
Jan 29, 4 AM $ 0.526
-0.04%
$ 515.89 million $ 240,624
Jan 29, 3 AM $ 0.527
-0.06%
$ 516.38 million $ 241,013
Jan 29, 2 AM $ 0.528
-2.13%
$ 517.26 million $ 233,150
Jan 29, 1 AM $ 0.538
-0.77%
$ 527.64 million $ 221,135
Jan 29, 12 AM $ 0.543
-0.44%
$ 531.76 million $ 216,411
Jan 28, 11 PM $ 0.544
-0.11%
$ 533.43 million $ 233,855
Jan 28, 10 PM $ 0.544
-0.33%
$ 533.03 million $ 236,834
Jan 28, 9 PM $ 0.546
-0.36%
$ 534.8 million $ 238,730
Jan 28, 8 PM $ 0.548
-0.92%
$ 536.76 million $ 243,303
Jan 28, 7 PM $ 0.553
+0.09%
$ 541.85 million $ 249,642
Jan 28, 6 PM $ 0.552
-1.15%
$ 540.77 million $ 243,867
Jan 28, 5 PM $ 0.561
+0.43%
$ 549.4 million $ 245,462
Jan 28, 4 PM $ 0.558
-0.59%
$ 546.85 million $ 249,114
Jan 28, 3 PM $ 0.56
-0.20%
$ 548.91 million $ 254,816
Jan 28, 2 PM $ 0.561
-0.67%
$ 549.69 million $ 253,061
Jan 28, 1 PM $ 0.565
-0.26%
$ 553.71 million $ 249,775
Jan 28, 12 PM $ 0.566
-0.25%
$ 554.88 million $ 236,727
Jan 28, 11 AM $ 0.566
-0.05%
$ 554.79 million $ 230,244
Jan 28, 10 AM $ 0.568
+0.16%
$ 556.94 million $ 219,762
Jan 28, 9 AM $ 0.567
+0.00%
$ 555.37 million $ 216,166
Jan 28, 8 AM $ 0.567
+0.39%
$ 554.98 million $ 217,062
Jan 28, 7 AM $ 0.566
-0.67%
$ 555.57 million $ 213,946
Jan 28, 6 AM $ 0.571
+0.26%
$ 559.19 million $ 213,901
Jan 28, 5 AM $ 0.569
+0.51%
$ 557.04 million $ 212,986
Jan 28, 4 AM $ 0.567
-0.12%
$ 555.28 million $ 212,599
Jan 28, 3 AM $ 0.567
+0.05%
$ 555.47 million $ 215,500
Jan 28, 2 AM $ 0.566
-0.53%
$ 554.69 million $ 218,103
Jan 28, 1 AM $ 0.569
-0.44%
$ 557.63 million $ 221,990
Jan 28, 12 AM $ 0.571
+0.23%
$ 559.49 million $ 222,916
Jan 27, 11 PM $ 0.57
-0.44%
$ 558.12 million $ 204,217
Jan 27, 10 PM $ 0.572
-0.10%
$ 560.57 million $ 204,775
Jan 27, 9 PM $ 0.573
-0.50%
$ 561.15 million $ 207,406
Jan 27, 8 PM $ 0.575
+1.72%
$ 563.51 million $ 205,553