Phemex Token Historical Data

PT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 12 PM $ 0.493
-0.12%
$ 482.77 million $ 102,811
Apr 4, 11 AM $ 0.493
+0.02%
$ 483.26 million $ 110,710
Apr 4, 10 AM $ 0.493
+0.16%
$ 482.77 million $ 109,046
Apr 4, 9 AM $ 0.492
+0.00%
$ 481.89 million $ 107,988
Apr 4, 8 AM $ 0.491
-0.24%
$ 481.59 million $ 108,942
Apr 4, 7 AM $ 0.492
-0.26%
$ 482.38 million $ 111,428
Apr 4, 6 AM $ 0.494
+0.04%
$ 483.65 million $ 113,859
Apr 4, 5 AM $ 0.493
-0.22%
$ 483.36 million $ 117,013
Apr 4, 4 AM $ 0.494
-0.18%
$ 484.53 million $ 118,454
Apr 4, 3 AM $ 0.495
+0.12%
$ 485.51 million $ 125,734
Apr 4, 2 AM $ 0.495
+0.08%
$ 484.92 million $ 131,250
Apr 4, 1 AM $ 0.495
+0.06%
$ 484.92 million $ 137,523
Apr 4, 12 AM $ 0.495
-0.32%
$ 485.22 million $ 140,481
Apr 3, 11 PM $ 0.496
+0.06%
$ 486.39 million $ 142,895
Apr 3, 10 PM $ 0.496
-0.40%
$ 486.39 million $ 143,340
Apr 3, 9 PM $ 0.499
+0.12%
$ 488.74 million $ 142,813
Apr 3, 8 PM $ 0.498
+0.34%
$ 488.35 million $ 141,722
Apr 3, 7 PM $ 0.497
+0.14%
$ 486.78 million $ 142,761
Apr 3, 6 PM $ 0.496
-0.12%
$ 486.29 million $ 144,497
Apr 3, 5 PM $ 0.497
-0.56%
$ 486.69 million $ 153,785
Apr 3, 4 PM $ 0.5
+0.30%
$ 489.82 million $ 168,012
Apr 3, 3 PM $ 0.498
-0.28%
$ 488.16 million $ 173,933
Apr 3, 2 PM $ 0.499
+0.14%
$ 488.74 million $ 181,463
Apr 3, 1 PM $ 0.497
-0.36%
$ 487.18 million $ 198,184
Apr 3, 12 PM $ 0.498
+0.24%
$ 488.35 million $ 205,617
Apr 3, 11 AM $ 0.497
+0.00%
$ 486.69 million $ 208,166
Apr 3, 10 AM $ 0.496
-0.28%
$ 486.1 million $ 219,162
Apr 3, 9 AM $ 0.497
-0.16%
$ 487.37 million $ 222,725
Apr 3, 8 AM $ 0.499
-0.34%
$ 488.55 million $ 227,484
Apr 3, 7 AM $ 0.499
+0.02%
$ 489.14 million $ 226,367
Apr 3, 6 AM $ 0.5
+0.04%
$ 489.82 million $ 224,526
Apr 3, 5 AM $ 0.501
-0.10%
$ 490.8 million $ 223,464
Apr 3, 4 AM $ 0.502
+0.18%
$ 491.49 million $ 227,425
Apr 3, 3 AM $ 0.501
+0.58%
$ 490.8 million $ 228,674
Apr 3, 2 AM $ 0.498
-0.96%
$ 487.76 million $ 231,833
Apr 3, 1 AM $ 0.503
+0.18%
$ 492.86 million $ 238,657
Apr 3, 12 AM $ 0.503
-0.30%
$ 492.76 million $ 255,112
Apr 2, 11 PM $ 0.504
-0.24%
$ 494.33 million $ 255,943
Apr 2, 10 PM $ 0.506
+0.16%
$ 495.51 million $ 255,098
Apr 2, 9 PM $ 0.505
-0.28%
$ 494.92 million $ 255,738
Apr 2, 8 PM $ 0.507
-0.10%
$ 496.49 million $ 256,454
Apr 2, 7 PM $ 0.508
+0.36%
$ 497.47 million $ 256,733
Apr 2, 6 PM $ 0.505
+0.12%
$ 494.43 million $ 256,504
Apr 2, 5 PM $ 0.504
-1.20%
$ 493.84 million $ 253,679
Apr 2, 4 PM $ 0.51
+1.01%
$ 500.21 million $ 249,951
Apr 2, 3 PM $ 0.506
-0.45%
$ 495.41 million $ 248,877
Apr 2, 2 PM $ 0.507
+0.77%
$ 496.98 million $ 247,532
Apr 2, 1 PM $ 0.501
-0.54%
$ 491.29 million $ 235,069
Apr 2, 12 PM $ 0.505
+0.52%
$ 494.62 million $ 232,773
Apr 2, 11 AM $ 0.503
-0.46%
$ 492.47 million $ 238,028