Phemex Token Historical Data

PT Page 40
Download
Date Close Price change Market cap Trading volume
Mar 18, 1 PM $ 0.491
-0.91%
$ 481.3 million $ 245,284
Mar 18, 12 PM $ 0.497
+0.12%
$ 486.98 million $ 240,567
Mar 18, 11 AM $ 0.497
-1.21%
$ 487.08 million $ 225,077
Mar 18, 10 AM $ 0.502
-0.48%
$ 492.17 million $ 210,626
Mar 18, 9 AM $ 0.504
+0.34%
$ 494.23 million $ 218,219
Mar 18, 8 AM $ 0.503
+0.12%
$ 492.57 million $ 224,918
Mar 18, 7 AM $ 0.503
-0.63%
$ 492.66 million $ 221,827
Mar 18, 6 AM $ 0.506
-0.04%
$ 495.8 million $ 225,304
Mar 18, 5 AM $ 0.506
-0.33%
$ 496.19 million $ 229,049
Mar 18, 4 AM $ 0.508
-0.59%
$ 497.86 million $ 235,676
Mar 18, 3 AM $ 0.511
-0.45%
$ 500.8 million $ 255,314
Mar 18, 2 AM $ 0.512
+0.12%
$ 501.87 million $ 272,170
Mar 18, 1 AM $ 0.512
+0.31%
$ 501.29 million $ 278,905
Mar 18, 12 AM $ 0.51
+0.28%
$ 499.33 million $ 297,608
Mar 17, 11 PM $ 0.508
-0.51%
$ 498.25 million $ 317,345
Mar 17, 10 PM $ 0.511
-0.85%
$ 500.89 million $ 326,158
Mar 17, 9 PM $ 0.515
-0.14%
$ 504.23 million $ 333,472
Mar 17, 8 PM $ 0.516
+0.08%
$ 505.21 million $ 341,734
Mar 17, 7 PM $ 0.514
-0.08%
$ 504.13 million $ 340,253
Mar 17, 6 PM $ 0.516
+0.21%
$ 505.5 million $ 345,568
Mar 17, 5 PM $ 0.515
+0.27%
$ 504.23 million $ 350,115
Mar 17, 4 PM $ 0.514
+0.29%
$ 503.83 million $ 351,577
Mar 17, 3 PM $ 0.514
-0.91%
$ 503.64 million $ 355,541
Mar 17, 2 PM $ 0.518
+1.01%
$ 507.85 million $ 351,156
Mar 17, 1 PM $ 0.512
-0.10%
$ 502.17 million $ 362,039
Mar 17, 12 PM $ 0.513
-0.81%
$ 502.66 million $ 367,925
Mar 17, 11 AM $ 0.519
+0.72%
$ 508.54 million $ 371,987
Mar 17, 10 AM $ 0.516
+0.82%
$ 505.3 million $ 372,447
Mar 17, 9 AM $ 0.512
-0.35%
$ 501.58 million $ 372,257
Mar 17, 8 AM $ 0.515
+0.25%
$ 504.42 million $ 367,948
Mar 17, 7 AM $ 0.514
+0.06%
$ 504.13 million $ 382,077
Mar 17, 6 AM $ 0.514
+0.04%
$ 503.54 million $ 384,357
Mar 17, 5 AM $ 0.515
+0.14%
$ 504.32 million $ 387,935
Mar 17, 4 AM $ 0.514
-0.10%
$ 504.03 million $ 390,436
Mar 17, 3 AM $ 0.514
-0.46%
$ 504.13 million $ 389,071
Mar 17, 2 AM $ 0.517
-0.42%
$ 506.87 million $ 411,687
Mar 17, 1 AM $ 0.519
-0.19%
$ 508.34 million $ 403,975
Mar 17, 12 AM $ 0.518
-1.16%
$ 507.85 million $ 387,623
Mar 16, 11 PM $ 0.524
+0.19%
$ 513.83 million $ 368,394
Mar 16, 10 PM $ 0.523
-0.10%
$ 512.36 million $ 370,008
Mar 16, 9 PM $ 0.525
+0.23%
$ 514.12 million $ 375,315
Mar 16, 8 PM $ 0.524
+0.85%
$ 513.73 million $ 364,588
Mar 16, 7 PM $ 0.52
-0.38%
$ 509.13 million $ 361,687
Mar 16, 6 PM $ 0.523
+0.25%
$ 512.06 million $ 350,156
Mar 16, 5 PM $ 0.521
-0.48%
$ 510.89 million $ 340,345
Mar 16, 4 PM $ 0.524
+1.41%
$ 513.93 million $ 333,115
Mar 16, 3 PM $ 0.518
-0.92%
$ 507.85 million $ 323,041
Mar 16, 2 PM $ 0.518
-0.21%
$ 507.95 million $ 312,349
Mar 16, 1 PM $ 0.519
-0.31%
$ 509.03 million $ 289,820
Mar 16, 12 PM $ 0.521
+0.33%
$ 510.1 million $ 282,565