Phemex Token Historical Data

PT Page 41
Download
Date Close Price change Market cap Trading volume
Jun 18, 1 PM $0.406
-0.42%
$397.52 million $180,150
Jun 18, 12 PM $0.407
+0.34%
$399.19 million $180,171
Jun 18, 11 AM $0.405
-0.52%
$396.84 million $181,925
Jun 18, 10 AM $0.406
+0.22%
$398.01 million $185,064
Jun 18, 9 AM $0.405
-0.42%
$396.93 million $187,960
Jun 18, 8 AM $0.407
+0.15%
$399.29 million $192,232
Jun 18, 7 AM $0.406
+0.99%
$398.31 million $195,978
Jun 18, 6 AM $0.403
+0.05%
$394.39 million $196,887
Jun 18, 5 AM $0.403
-0.40%
$394.58 million $193,635
Jun 18, 4 AM $0.403
-0.93%
$394.97 million $193,191
Jun 18, 3 AM $0.407
-0.63%
$398.89 million $190,179
Jun 18, 2 AM $0.409
+0.17%
$401.15 million $191,827
Jun 18, 1 AM $0.409
+0.27%
$400.36 million $197,148
Jun 18, 12 AM $0.408
+0.44%
$399.58 million $199,402
Jun 17, 11 PM $0.406
+0.20%
$397.33 million $198,583
Jun 17, 10 PM $0.405
+0.37%
$396.54 million $197,611
Jun 17, 9 PM $0.403
-0.27%
$394.39 million $194,762
Jun 17, 8 PM $0.404
-0.32%
$395.56 million $193,648
Jun 17, 7 PM $0.404
-2.74%
$395.86 million $191,660
Jun 17, 6 PM $0.416
-1.47%
$407.71 million $174,567
Jun 17, 5 PM $0.42
-0.28%
$411.73 million $158,522
Jun 17, 4 PM $0.422
+0.24%
$413.39 million $158,925
Jun 17, 3 PM $0.42
+0.96%
$411.73 million $145,327
Jun 17, 2 PM $0.416
-0.98%
$407.81 million $143,312
Jun 17, 1 PM $0.42
+0.41%
$411.63 million $149,780
Jun 17, 12 PM $0.419
+0.05%
$410.26 million $154,642
Jun 17, 11 AM $0.419
+0.17%
$410.16 million $154,915
Jun 17, 10 AM $0.418
+0.05%
$409.48 million $153,001
Jun 17, 9 AM $0.418
+0.10%
$409.28 million $149,611
Jun 17, 8 AM $0.417
-0.97%
$408.89 million $150,147
Jun 17, 7 AM $0.424
-0.47%
$415.65 million $146,067
Jun 17, 6 AM $0.427
-0.19%
$418.1 million $143,397
Jun 17, 5 AM $0.428
-0.63%
$419.67 million $147,163
Jun 17, 4 AM $0.432
+0.46%
$423.78 million $148,445
Jun 17, 3 AM $0.43
-0.35%
$421.14 million $150,448
Jun 17, 2 AM $0.431
+0.09%
$422.12 million $150,376
Jun 17, 1 AM $0.43
+0.51%
$421.53 million $153,405
Jun 17, 12 AM $0.428
+0.45%
$419.37 million $152,118
Jun 16, 11 PM $0.426
-0.28%
$417.51 million $155,730
Jun 16, 10 PM $0.427
-0.19%
$418.69 million $158,468
Jun 16, 9 PM $0.428
+0.00%
$419.37 million $161,667
Jun 16, 8 PM $0.427
+0.42%
$418.78 million $161,784
Jun 16, 7 PM $0.426
-0.75%
$417.31 million $162,624
Jun 16, 6 PM $0.429
+0.19%
$420.55 million $164,629
Jun 16, 5 PM $0.427
+0.33%
$418.78 million $165,092
Jun 16, 4 PM $0.426
-0.23%
$417.41 million $178,515
Jun 16, 3 PM $0.428
+0.02%
$419.18 million $186,985
Jun 16, 2 PM $0.428
-0.60%
$419.08 million $194,636
Jun 16, 1 PM $0.43
-1.98%
$421.04 million $189,871
Jun 16, 12 PM $0.439
+1.15%
$429.86 million $195,944