Phemex Token Historical Data

PT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 23, 3 PM $ 0.511
+0.53%
$ 500.31 million $ 209,885
Apr 23, 2 PM $ 0.507
+0.58%
$ 496.98 million $ 215,399
Apr 23, 1 PM $ 0.503
-0.40%
$ 492.57 million $ 227,984
Apr 23, 12 PM $ 0.504
-0.79%
$ 493.55 million $ 236,819
Apr 23, 11 AM $ 0.507
+0.20%
$ 497.07 million $ 239,946
Apr 23, 10 AM $ 0.506
-0.12%
$ 496 million $ 242,116
Apr 23, 9 AM $ 0.506
-0.61%
$ 496.09 million $ 233,149
Apr 23, 8 AM $ 0.509
+0.16%
$ 498.93 million $ 228,835
Apr 23, 7 AM $ 0.508
+0.08%
$ 498.05 million $ 227,895
Apr 23, 6 AM $ 0.508
+0.51%
$ 497.66 million $ 235,266
Apr 23, 5 AM $ 0.505
-0.14%
$ 495.11 million $ 237,542
Apr 23, 4 AM $ 0.506
+0.24%
$ 496 million $ 260,003
Apr 23, 3 AM $ 0.505
-0.24%
$ 494.72 million $ 262,335
Apr 23, 2 AM $ 0.506
-1.21%
$ 496 million $ 266,591
Apr 23, 1 AM $ 0.512
-0.35%
$ 502.17 million $ 280,605
Apr 23, 12 AM $ 0.514
-1.36%
$ 503.83 million $ 278,845
Apr 22, 11 PM $ 0.522
-0.59%
$ 511.77 million $ 261,600
Apr 22, 10 PM $ 0.525
+0.10%
$ 514.42 million $ 258,405
Apr 22, 9 PM $ 0.525
+0.21%
$ 514.81 million $ 259,335
Apr 22, 8 PM $ 0.524
+0.34%
$ 513.63 million $ 258,452
Apr 22, 7 PM $ 0.522
-0.17%
$ 511.67 million $ 262,420
Apr 22, 6 PM $ 0.524
-0.15%
$ 513.73 million $ 264,628
Apr 22, 5 PM $ 0.525
+0.34%
$ 514.81 million $ 266,157
Apr 22, 4 PM $ 0.524
-0.04%
$ 513.83 million $ 271,830
Apr 22, 3 PM $ 0.525
+0.71%
$ 514.91 million $ 264,830
Apr 22, 2 PM $ 0.522
-0.55%
$ 511.18 million $ 257,916
Apr 22, 1 PM $ 0.524
+0.52%
$ 513.93 million $ 245,017
Apr 22, 12 PM $ 0.522
-0.48%
$ 511.77 million $ 237,262
Apr 22, 11 AM $ 0.525
+0.15%
$ 514.02 million $ 237,805
Apr 22, 10 AM $ 0.523
+0.02%
$ 512.95 million $ 238,170
Apr 22, 9 AM $ 0.523
+0.48%
$ 512.46 million $ 239,430
Apr 22, 8 AM $ 0.521
-0.19%
$ 510.4 million $ 240,904
Apr 22, 7 AM $ 0.521
+0.31%
$ 510.4 million $ 239,860
Apr 22, 6 AM $ 0.519
-0.38%
$ 509.03 million $ 243,847
Apr 22, 5 AM $ 0.524
+1.08%
$ 513.73 million $ 241,329
Apr 22, 4 AM $ 0.519
+0.17%
$ 509.03 million $ 214,170
Apr 22, 3 AM $ 0.519
+0.58%
$ 508.34 million $ 210,604
Apr 22, 2 AM $ 0.513
+2.03%
$ 502.66 million $ 201,119
Apr 22, 1 AM $ 0.503
+0.18%
$ 493.06 million $ 187,469
Apr 22, 12 AM $ 0.502
-0.04%
$ 492.08 million $ 186,559
Apr 21, 11 PM $ 0.503
+0.40%
$ 492.76 million $ 185,831
Apr 21, 10 PM $ 0.501
-0.06%
$ 491.29 million $ 183,515
Apr 21, 9 PM $ 0.501
-0.77%
$ 491.1 million $ 181,698
Apr 21, 8 PM $ 0.504
+1.86%
$ 494.13 million $ 185,050
Apr 21, 7 PM $ 0.495
-1.02%
$ 484.83 million $ 193,119
Apr 21, 6 PM $ 0.499
+0.02%
$ 488.74 million $ 198,446
Apr 21, 5 PM $ 0.501
-0.63%
$ 490.8 million $ 212,130
Apr 21, 4 PM $ 0.504
+0.60%
$ 493.64 million $ 207,681
Apr 21, 3 PM $ 0.498
+0.50%
$ 487.96 million $ 209,541
Apr 21, 2 PM $ 0.498
+0.83%
$ 487.86 million $ 211,277