Phemex Token Historical Data

PT Page 41
Download
Date Close Price change Market cap Trading volume
Mar 16, 12 PM $ 0.521
+0.33%
$ 510.1 million $ 282,565
Mar 16, 11 AM $ 0.519
+0.41%
$ 508.64 million $ 274,645
Mar 16, 10 AM $ 0.514
+0.19%
$ 503.93 million $ 271,258
Mar 16, 9 AM $ 0.513
+0.63%
$ 502.36 million $ 264,663
Mar 16, 8 AM $ 0.509
-0.24%
$ 498.84 million $ 267,079
Mar 16, 7 AM $ 0.51
-1.39%
$ 500.01 million $ 252,332
Mar 16, 6 AM $ 0.517
-0.82%
$ 506.97 million $ 243,893
Mar 16, 5 AM $ 0.516
-0.10%
$ 505.3 million $ 233,575
Mar 16, 4 AM $ 0.518
+0.29%
$ 507.66 million $ 226,843
Mar 16, 3 AM $ 0.517
+2.01%
$ 506.87 million $ 210,536
Mar 16, 2 AM $ 0.507
-0.35%
$ 496.98 million $ 176,457
Mar 16, 1 AM $ 0.509
+0.39%
$ 499.23 million $ 180,225
Mar 16, 12 AM $ 0.508
-0.76%
$ 497.76 million $ 175,303
Mar 15, 11 PM $ 0.511
+0.43%
$ 500.89 million $ 172,940
Mar 15, 10 PM $ 0.512
+2.71%
$ 501.29 million $ 162,042
Mar 15, 9 PM $ 0.499
+0.87%
$ 488.84 million $ 145,747
Mar 15, 8 PM $ 0.495
-0.14%
$ 484.92 million $ 141,544
Mar 15, 7 PM $ 0.495
+0.39%
$ 484.83 million $ 139,948
Mar 15, 6 PM $ 0.493
-0.74%
$ 483.55 million $ 137,719
Mar 15, 5 PM $ 0.497
+0.71%
$ 487.08 million $ 134,942
Mar 15, 4 PM $ 0.494
+0.18%
$ 483.65 million $ 132,052
Mar 15, 3 PM $ 0.493
-0.44%
$ 483.06 million $ 133,393
Mar 15, 2 PM $ 0.494
-0.12%
$ 484.24 million $ 141,042
Mar 15, 1 PM $ 0.494
-0.36%
$ 484.14 million $ 140,579
Mar 15, 12 PM $ 0.495
-0.52%
$ 485.12 million $ 136,661
Mar 15, 11 AM $ 0.498
+0.00%
$ 488.06 million $ 138,215
Mar 15, 10 AM $ 0.498
-0.24%
$ 488.45 million $ 138,842
Mar 15, 9 AM $ 0.499
+0.00%
$ 489.23 million $ 139,807
Mar 15, 8 AM $ 0.499
+0.42%
$ 489.04 million $ 141,040
Mar 15, 7 AM $ 0.496
+0.12%
$ 486.1 million $ 141,106
Mar 15, 6 AM $ 0.496
+0.24%
$ 485.9 million $ 147,269
Mar 15, 5 AM $ 0.495
+0.08%
$ 484.83 million $ 148,821
Mar 15, 4 AM $ 0.494
+0.00%
$ 484.14 million $ 147,215
Mar 15, 3 AM $ 0.494
-0.26%
$ 483.65 million $ 147,716
Mar 15, 2 AM $ 0.496
+0.69%
$ 485.61 million $ 152,529
Mar 15, 1 AM $ 0.492
+0.33%
$ 482.28 million $ 151,248
Mar 15, 12 AM $ 0.491
-0.65%
$ 480.71 million $ 157,013
Mar 14, 11 PM $ 0.493
+1.21%
$ 483.26 million $ 159,155
Mar 14, 10 PM $ 0.487
-0.25%
$ 477.48 million $ 166,307
Mar 14, 9 PM $ 0.489
+0.04%
$ 478.75 million $ 174,805
Mar 14, 8 PM $ 0.488
+0.27%
$ 478.26 million $ 181,425
Mar 14, 7 PM $ 0.487
+0.06%
$ 476.99 million $ 187,093
Mar 14, 6 PM $ 0.486
+0.25%
$ 476.4 million $ 192,491
Mar 14, 5 PM $ 0.485
+0.10%
$ 474.83 million $ 201,694
Mar 14, 4 PM $ 0.485
-0.04%
$ 474.83 million $ 223,115
Mar 14, 3 PM $ 0.485
-0.12%
$ 475.03 million $ 247,795
Mar 14, 2 PM $ 0.486
-0.49%
$ 475.81 million $ 279,935
Mar 14, 1 PM $ 0.488
+0.60%
$ 477.97 million $ 330,067
Mar 14, 12 PM $ 0.485
+0.31%
$ 475.22 million $ 363,707
Mar 14, 11 AM $ 0.485
+0.31%
$ 475.12 million $ 372,389