Phemex Token Historical Data

PT Page 39
Download
Date Close Price change Market cap Trading volume
Jun 22, 3 PM $0.396
-0.90%
$388.21 million $144,420
Jun 22, 2 PM $0.4
-1.33%
$391.64 million $142,244
Jun 22, 1 PM $0.405
+0.47%
$396.93 million $132,931
Jun 22, 12 PM $0.403
+0.62%
$394.48 million $120,761
Jun 22, 11 AM $0.4
+0.45%
$391.64 million $112,582
Jun 22, 10 AM $0.398
+0.53%
$389.98 million $106,047
Jun 22, 9 AM $0.396
+0.15%
$387.92 million $106,461
Jun 22, 8 AM $0.395
+0.10%
$386.55 million $106,589
Jun 22, 7 AM $0.395
+1.07%
$387.04 million $106,240
Jun 22, 6 AM $0.391
-0.26%
$382.63 million $104,758
Jun 22, 5 AM $0.392
+0.41%
$383.8 million $102,934
Jun 22, 4 AM $0.39
-0.20%
$381.75 million $93,994
Jun 22, 3 AM $0.392
-0.46%
$383.61 million $94,455
Jun 22, 2 AM $0.394
-0.38%
$385.86 million $90,547
Jun 22, 1 AM $0.395
+1.78%
$387.43 million $88,683
Jun 22, 12 AM $0.387
+0.73%
$379.3 million $80,439
Jun 21, 11 PM $0.385
-1.08%
$376.75 million $79,006
Jun 21, 10 PM $0.388
-0.10%
$379.98 million $75,753
Jun 21, 9 PM $0.388
-0.33%
$380.18 million $75,580
Jun 21, 8 PM $0.39
-0.64%
$381.65 million $70,683
Jun 21, 7 PM $0.392
+0.05%
$384.29 million $68,684
Jun 21, 6 PM $0.393
+0.72%
$384.69 million $68,560
Jun 21, 5 PM $0.39
+0.18%
$381.94 million $67,856
Jun 21, 4 PM $0.389
+0.10%
$381.16 million $70,156
Jun 21, 3 PM $0.388
+0.39%
$380.57 million $71,571
Jun 21, 2 PM $0.386
+0.23%
$378.61 million $76,853
Jun 21, 1 PM $0.385
-0.34%
$377.63 million $85,221
Jun 21, 12 PM $0.386
+0.34%
$378.41 million $87,502
Jun 21, 11 AM $0.385
-0.57%
$377.34 million $86,827
Jun 21, 10 AM $0.387
-0.03%
$379.59 million $85,124
Jun 21, 9 AM $0.387
+0.03%
$379.1 million $85,757
Jun 21, 8 AM $0.386
-0.39%
$378.61 million $86,886
Jun 21, 7 AM $0.388
-0.23%
$379.98 million $88,949
Jun 21, 6 AM $0.389
+0.41%
$380.86 million $90,280
Jun 21, 5 AM $0.387
+0.08%
$379.3 million $90,996
Jun 21, 4 AM $0.387
-0.18%
$379.3 million $93,785
Jun 21, 3 AM $0.388
+0.26%
$379.88 million $92,424
Jun 21, 2 AM $0.387
+0.03%
$379.3 million $90,987
Jun 21, 1 AM $0.387
+0.29%
$379.2 million $92,263
Jun 21, 12 AM $0.386
-0.08%
$378.61 million $91,028
Jun 20, 11 PM $0.387
-0.13%
$378.9 million $91,949
Jun 20, 10 PM $0.387
+1.18%
$378.9 million $95,930
Jun 20, 9 PM $0.382
-0.36%
$374.69 million $96,927
Jun 20, 8 PM $0.384
+0.31%
$376.36 million $96,164
Jun 20, 7 PM $0.383
+0.21%
$375.28 million $96,359
Jun 20, 6 PM $0.382
-0.10%
$374.59 million $97,344
Jun 20, 5 PM $0.383
+0.05%
$374.98 million $98,892
Jun 20, 4 PM $0.382
-0.16%
$374.69 million $103,639
Jun 20, 3 PM $0.383
-0.08%
$374.79 million $109,768
Jun 20, 2 PM $0.383
+0.03%
$375.38 million $105,526