Phemex Token Historical Data

PT Page 46
Download
Date Close Price change Market cap Trading volume
Jun 8, 7 AM $0.411
+0.69%
$402.32 million $247,541
Jun 8, 6 AM $0.408
+0.99%
$399.38 million $252,781
Jun 8, 5 AM $0.404
+0.25%
$395.46 million $262,536
Jun 8, 4 AM $0.403
-0.54%
$394.97 million $266,945
Jun 8, 3 AM $0.405
-0.69%
$397.23 million $266,109
Jun 8, 2 AM $0.409
-0.10%
$400.36 million $266,347
Jun 8, 1 AM $0.408
-2.09%
$400.07 million $266,502
Jun 8, 12 AM $0.418
+1.21%
$410.06 million $266,877
Jun 7, 11 PM $0.413
+0.39%
$404.97 million $260,591
Jun 7, 10 PM $0.411
+5.44%
$402.91 million $251,565
Jun 7, 9 PM $0.39
+0.31%
$382.33 million $213,307
Jun 7, 8 PM $0.389
+0.18%
$380.77 million $212,699
Jun 7, 7 PM $0.389
-1.07%
$380.86 million $209,903
Jun 7, 6 PM $0.393
+0.33%
$385.18 million $203,083
Jun 7, 5 PM $0.392
+0.95%
$383.9 million $209,630
Jun 7, 4 PM $0.388
-0.15%
$380.37 million $208,515
Jun 7, 3 PM $0.388
+0.49%
$380.37 million $209,444
Jun 7, 2 PM $0.386
-0.08%
$378.32 million $210,516
Jun 7, 1 PM $0.387
+0.55%
$379 million $204,237
Jun 7, 12 PM $0.385
-1.96%
$377.24 million $199,447
Jun 7, 11 AM $0.393
+0.43%
$385.47 million $187,571
Jun 7, 10 AM $0.392
-0.56%
$384.1 million $187,282
Jun 7, 9 AM $0.394
-0.45%
$386.06 million $193,915
Jun 7, 8 AM $0.395
+0.92%
$386.55 million $182,877
Jun 7, 7 AM $0.39
+0.13%
$382.43 million $168,152
Jun 7, 6 AM $0.39
+0.41%
$382.04 million $160,237
Jun 7, 5 AM $0.388
-0.44%
$379.98 million $163,483
Jun 7, 4 AM $0.39
+0.28%
$381.94 million $173,575
Jun 7, 3 AM $0.389
+0.46%
$381.06 million $189,472
Jun 7, 2 AM $0.387
-0.26%
$379.59 million $191,338
Jun 7, 1 AM $0.388
+1.68%
$380.28 million $193,571
Jun 7, 12 AM $0.381
-0.68%
$373.52 million $188,020
Jun 6, 11 PM $0.383
+1.38%
$375.38 million $188,884
Jun 6, 10 PM $0.379
+0.48%
$371.26 million $195,030
Jun 6, 9 PM $0.378
+0.51%
$369.89 million $209,041
Jun 6, 8 PM $0.376
+0.56%
$368.22 million $223,177
Jun 6, 7 PM $0.374
-0.05%
$366.46 million $244,382
Jun 6, 6 PM $0.374
+0.27%
$366.66 million $315,506
Jun 6, 5 PM $0.374
+0.00%
$366.26 million $342,909
Jun 6, 4 PM $0.374
+0.19%
$366.85 million $354,065
Jun 6, 3 PM $0.374
-0.16%
$366.26 million $403,835
Jun 6, 2 PM $0.376
-0.13%
$368.62 million $441,011
Jun 6, 1 PM $0.377
-0.92%
$368.91 million $483,776
Jun 6, 12 PM $0.381
-0.42%
$373.22 million $513,797
Jun 6, 11 AM $0.383
+1.08%
$375.28 million $526,646
Jun 6, 10 AM $0.379
-1.43%
$371.16 million $531,401
Jun 6, 9 AM $0.384
-0.93%
$376.16 million $525,933
Jun 6, 8 AM $0.388
+1.12%
$380.47 million $532,677
Jun 6, 7 AM $0.384
+0.10%
$376.16 million $539,393
Jun 6, 6 AM $0.383
-0.88%
$375.47 million $560,652