Phemex Token Historical Data

PT Page 39
Download
Date Close Price change Market cap Trading volume
Jan 23, 7 PM $ 0.57
-1.04%
$ 558.31 million $ 209,355
Jan 23, 6 PM $ 0.576
+0.03%
$ 564.29 million $ 200,719
Jan 23, 5 PM $ 0.577
+0.93%
$ 564.88 million $ 196,673
Jan 23, 4 PM $ 0.572
+0.85%
$ 560.76 million $ 185,232
Jan 23, 3 PM $ 0.566
+2.71%
$ 554.1 million $ 179,060
Jan 23, 2 PM $ 0.552
-0.05%
$ 539.5 million $ 182,127
Jan 23, 1 PM $ 0.553
-0.38%
$ 542.24 million $ 181,359
Jan 23, 12 PM $ 0.556
+0.00%
$ 544.89 million $ 169,224
Jan 23, 11 AM $ 0.556
+0.22%
$ 544.4 million $ 169,763
Jan 23, 10 AM $ 0.554
+0.31%
$ 542.93 million $ 168,036
Jan 23, 9 AM $ 0.551
-0.54%
$ 539.7 million $ 167,986
Jan 23, 8 AM $ 0.555
-1.25%
$ 543.42 million $ 162,307
Jan 23, 7 AM $ 0.561
+0.14%
$ 549.59 million $ 158,455
Jan 23, 6 AM $ 0.56
-0.43%
$ 549 million $ 156,566
Jan 23, 5 AM $ 0.563
-0.46%
$ 551.36 million $ 154,377
Jan 23, 4 AM $ 0.565
+0.12%
$ 553.9 million $ 152,959
Jan 23, 3 AM $ 0.566
+0.44%
$ 554.1 million $ 151,124
Jan 23, 2 AM $ 0.563
-0.19%
$ 551.85 million $ 167,469
Jan 23, 1 AM $ 0.564
+0.09%
$ 552.83 million $ 168,468
Jan 23, 12 AM $ 0.563
-0.37%
$ 552.04 million $ 169,451
Jan 22, 11 PM $ 0.566
-0.30%
$ 554.59 million $ 172,415
Jan 22, 10 PM $ 0.568
+0.11%
$ 556.65 million $ 177,731
Jan 22, 9 PM $ 0.568
+0.18%
$ 556.26 million $ 179,613
Jan 22, 8 PM $ 0.565
-0.89%
$ 553.9 million $ 183,492
Jan 22, 7 PM $ 0.57
-0.37%
$ 558.9 million $ 193,671
Jan 22, 6 PM $ 0.573
-0.95%
$ 561.15 million $ 214,924
Jan 22, 5 PM $ 0.579
+0.45%
$ 567.62 million $ 220,441
Jan 22, 4 PM $ 0.578
+0.64%
$ 566.54 million $ 244,685
Jan 22, 3 PM $ 0.576
+0.14%
$ 564.68 million $ 259,391
Jan 22, 2 PM $ 0.574
+0.26%
$ 562.82 million $ 257,680
Jan 22, 1 PM $ 0.572
-0.71%
$ 560.86 million $ 266,365
Jan 22, 12 PM $ 0.577
-0.43%
$ 565.27 million $ 266,180
Jan 22, 11 AM $ 0.58
-1.01%
$ 568.21 million $ 285,518
Jan 22, 10 AM $ 0.586
-0.31%
$ 573.99 million $ 286,508
Jan 22, 9 AM $ 0.588
+0.19%
$ 576.15 million $ 287,030
Jan 22, 8 AM $ 0.586
-0.12%
$ 574.19 million $ 288,162
Jan 22, 7 AM $ 0.588
-0.29%
$ 576.54 million $ 296,566
Jan 22, 6 AM $ 0.591
-0.35%
$ 578.89 million $ 302,868
Jan 22, 5 AM $ 0.592
+0.08%
$ 579.77 million $ 305,071
Jan 22, 4 AM $ 0.591
-0.10%
$ 578.89 million $ 310,033
Jan 22, 3 AM $ 0.591
-0.39%
$ 579.38 million $ 310,497
Jan 22, 2 AM $ 0.596
-0.67%
$ 583.69 million $ 300,046
Jan 22, 1 AM $ 0.6
+0.33%
$ 588.2 million $ 307,042
Jan 22, 12 AM $ 0.598
+0.81%
$ 586.14 million $ 310,014
Jan 21, 11 PM $ 0.593
-0.84%
$ 581.34 million $ 321,014
Jan 21, 10 PM $ 0.599
-0.40%
$ 586.92 million $ 335,741
Jan 21, 9 PM $ 0.602
+0.91%
$ 589.67 million $ 352,350
Jan 21, 8 PM $ 0.596
-2.25%
$ 583.69 million $ 351,278
Jan 21, 7 PM $ 0.61
+1.91%
$ 597.41 million $ 347,056
Jan 21, 6 PM $ 0.599
-0.03%
$ 586.43 million $ 332,344