Phemex Token Historical Data

PT Page 40
Download
Date Close Price change Market cap Trading volume
Jun 20, 2 PM $0.383
+0.03%
$375.38 million $105,526
Jun 20, 1 PM $0.383
-0.42%
$375.67 million $102,035
Jun 20, 12 PM $0.385
-0.13%
$376.85 million $108,235
Jun 20, 11 AM $0.386
-0.16%
$378.02 million $111,183
Jun 20, 10 AM $0.386
-0.05%
$378.51 million $117,914
Jun 20, 9 AM $0.386
+0.29%
$378.22 million $122,228
Jun 20, 8 AM $0.385
-0.65%
$377.04 million $127,317
Jun 20, 7 AM $0.387
+0.03%
$379.59 million $126,160
Jun 20, 6 AM $0.388
+0.60%
$379.79 million $128,932
Jun 20, 5 AM $0.385
-0.34%
$376.85 million $129,411
Jun 20, 4 AM $0.386
-0.03%
$378.12 million $128,277
Jun 20, 3 AM $0.386
+0.03%
$378.32 million $129,616
Jun 20, 2 AM $0.386
-0.31%
$378.32 million $135,393
Jun 20, 1 AM $0.387
-0.03%
$379.49 million $134,979
Jun 20, 12 AM $0.387
+0.36%
$379.2 million $136,832
Jun 19, 11 PM $0.385
-0.18%
$377.14 million $136,152
Jun 19, 10 PM $0.386
+0.49%
$378.12 million $136,427
Jun 19, 9 PM $0.384
+0.05%
$376.45 million $133,997
Jun 19, 8 PM $0.384
+0.37%
$376.06 million $136,608
Jun 19, 7 PM $0.383
-0.03%
$374.89 million $141,674
Jun 19, 6 PM $0.383
-0.34%
$374.98 million $143,870
Jun 19, 5 PM $0.384
+0.47%
$376.36 million $147,546
Jun 19, 4 PM $0.383
-0.73%
$375.08 million $148,000
Jun 19, 3 PM $0.386
+0.16%
$377.73 million $152,226
Jun 19, 2 PM $0.386
+0.89%
$377.73 million $173,237
Jun 19, 1 PM $0.382
+0.58%
$373.81 million $176,668
Jun 19, 12 PM $0.376
+0.05%
$368.42 million $176,090
Jun 19, 11 AM $0.376
+0.37%
$368.62 million $174,542
Jun 19, 10 AM $0.374
+0.27%
$366.75 million $168,669
Jun 19, 9 AM $0.374
+0.00%
$366.26 million $165,828
Jun 19, 8 AM $0.374
+0.24%
$366.46 million $160,659
Jun 19, 7 AM $0.374
-0.24%
$366.17 million $163,645
Jun 19, 6 AM $0.374
-0.08%
$366.75 million $162,495
Jun 19, 5 AM $0.374
+0.08%
$366.95 million $167,398
Jun 19, 4 AM $0.375
-0.69%
$367.15 million $169,940
Jun 19, 3 AM $0.377
-0.32%
$369.3 million $174,832
Jun 19, 2 AM $0.378
-0.21%
$370.38 million $172,048
Jun 19, 1 AM $0.378
-0.50%
$370.77 million $172,022
Jun 19, 12 AM $0.381
+0.08%
$372.93 million $170,936
Jun 18, 11 PM $0.38
-0.16%
$372.73 million $167,577
Jun 18, 10 PM $0.381
-0.13%
$373.32 million $165,796
Jun 18, 9 PM $0.381
-0.73%
$373.52 million $168,228
Jun 18, 8 PM $0.384
+0.05%
$376.26 million $168,592
Jun 18, 7 PM $0.383
+0.26%
$375.38 million $166,425
Jun 18, 6 PM $0.382
+0.08%
$374.59 million $184,914
Jun 18, 5 PM $0.382
-0.21%
$374.5 million $199,693
Jun 18, 4 PM $0.383
-0.18%
$375.08 million $193,949
Jun 18, 3 PM $0.386
-2.47%
$378.61 million $196,444
Jun 18, 2 PM $0.398
-1.58%
$390.17 million $181,267
Jun 18, 1 PM $0.406
-0.42%
$397.52 million $180,150