Phemex Token Historical Data

PT Page 45
Download
Date Close Price change Market cap Trading volume
Mar 8, 9 AM $ 0.494
+0.92%
$ 484.24 million $ 190,730
Mar 8, 8 AM $ 0.489
+0.55%
$ 479.63 million $ 182,388
Mar 8, 7 AM $ 0.486
+0.27%
$ 476.5 million $ 175,200
Mar 8, 6 AM $ 0.484
-0.21%
$ 474.73 million $ 172,627
Mar 8, 5 AM $ 0.486
+0.48%
$ 476.01 million $ 175,398
Mar 8, 4 AM $ 0.486
-0.18%
$ 476.01 million $ 174,926
Mar 8, 3 AM $ 0.485
+0.00%
$ 475.71 million $ 168,112
Mar 8, 2 AM $ 0.486
-0.25%
$ 476.3 million $ 163,022
Mar 8, 1 AM $ 0.488
+0.14%
$ 477.97 million $ 158,803
Mar 8, 12 AM $ 0.487
-0.29%
$ 477.18 million $ 155,761
Mar 7, 11 PM $ 0.488
+0.54%
$ 478.16 million $ 156,470
Mar 7, 10 PM $ 0.486
-0.63%
$ 476.69 million $ 157,134
Mar 7, 9 PM $ 0.489
+0.00%
$ 479.14 million $ 154,326
Mar 7, 8 PM $ 0.489
+1.01%
$ 479.24 million $ 153,864
Mar 7, 7 PM $ 0.483
-1.23%
$ 473.56 million $ 155,024
Mar 7, 6 PM $ 0.489
-0.16%
$ 479.14 million $ 147,222
Mar 7, 5 PM $ 0.491
+0.41%
$ 480.71 million $ 139,063
Mar 7, 4 PM $ 0.489
-0.12%
$ 479.24 million $ 151,119
Mar 7, 3 PM $ 0.489
+0.41%
$ 479.63 million $ 158,343
Mar 7, 2 PM $ 0.487
-0.04%
$ 477.67 million $ 168,492
Mar 7, 1 PM $ 0.488
+0.04%
$ 478.36 million $ 200,879
Mar 7, 12 PM $ 0.488
-0.53%
$ 478.36 million $ 221,600
Mar 7, 11 AM $ 0.491
+0.51%
$ 481.3 million $ 238,947
Mar 7, 10 AM $ 0.489
-0.10%
$ 479.24 million $ 243,629
Mar 7, 9 AM $ 0.49
+0.18%
$ 479.73 million $ 245,238
Mar 7, 8 AM $ 0.49
-0.20%
$ 479.73 million $ 248,891
Mar 7, 7 AM $ 0.49
-0.18%
$ 480.22 million $ 250,148
Mar 7, 6 AM $ 0.492
-0.69%
$ 481.79 million $ 250,682
Mar 7, 5 AM $ 0.495
+0.30%
$ 485.12 million $ 252,471
Mar 7, 4 AM $ 0.494
+0.30%
$ 484.34 million $ 258,301
Mar 7, 3 AM $ 0.493
-0.48%
$ 482.67 million $ 258,434
Mar 7, 2 AM $ 0.494
-0.24%
$ 484.04 million $ 259,582
Mar 7, 1 AM $ 0.496
+0.24%
$ 485.61 million $ 263,714
Mar 7, 12 AM $ 0.495
+0.57%
$ 484.73 million $ 272,693
Mar 6, 11 PM $ 0.493
-0.50%
$ 482.67 million $ 272,608
Mar 6, 10 PM $ 0.495
+0.30%
$ 484.92 million $ 278,109
Mar 6, 9 PM $ 0.492
+0.33%
$ 482.08 million $ 284,520
Mar 6, 8 PM $ 0.49
-0.45%
$ 480.51 million $ 283,585
Mar 6, 7 PM $ 0.492
+0.96%
$ 482.08 million $ 281,935
Mar 6, 6 PM $ 0.487
+0.29%
$ 477.67 million $ 281,987
Mar 6, 5 PM $ 0.486
+0.98%
$ 476.2 million $ 284,451
Mar 6, 4 PM $ 0.479
+0.00%
$ 469.54 million $ 284,274
Mar 6, 3 PM $ 0.48
-0.42%
$ 470.23 million $ 293,741
Mar 6, 2 PM $ 0.482
-0.68%
$ 472.28 million $ 305,541
Mar 6, 1 PM $ 0.489
+1.03%
$ 479.34 million $ 285,044
Mar 6, 12 PM $ 0.485
+0.08%
$ 474.93 million $ 274,181
Mar 6, 11 AM $ 0.484
+0.19%
$ 474.63 million $ 261,783
Mar 6, 10 AM $ 0.484
+0.14%
$ 473.95 million $ 279,239
Mar 6, 9 AM $ 0.483
-0.41%
$ 473.36 million $ 300,926
Mar 6, 8 AM $ 0.485
-0.78%
$ 475.32 million $ 307,876