Phemex Token Historical Data

PT Page 46
Download
Date Close Price change Market cap Trading volume
Mar 6, 8 AM $ 0.485
-0.78%
$ 475.32 million $ 307,876
Mar 6, 7 AM $ 0.489
+0.37%
$ 479.34 million $ 318,582
Mar 6, 6 AM $ 0.488
+0.16%
$ 477.97 million $ 326,584
Mar 6, 5 AM $ 0.486
-0.16%
$ 476.69 million $ 332,739
Mar 6, 4 AM $ 0.487
-0.41%
$ 477.38 million $ 333,870
Mar 6, 3 AM $ 0.489
+0.10%
$ 479.44 million $ 335,608
Mar 6, 2 AM $ 0.488
-0.25%
$ 478.16 million $ 337,385
Mar 6, 1 AM $ 0.489
+0.43%
$ 479.34 million $ 336,090
Mar 6, 12 AM $ 0.488
+0.83%
$ 477.97 million $ 333,839
Mar 5, 11 PM $ 0.483
-0.14%
$ 473.75 million $ 342,290
Mar 5, 10 PM $ 0.484
-0.51%
$ 474.54 million $ 343,355
Mar 5, 9 PM $ 0.486
-0.63%
$ 476.4 million $ 345,346
Mar 5, 8 PM $ 0.488
+0.04%
$ 477.97 million $ 349,231
Mar 5, 7 PM $ 0.488
-0.08%
$ 478.65 million $ 354,261
Mar 5, 6 PM $ 0.488
+0.54%
$ 478.36 million $ 381,208
Mar 5, 5 PM $ 0.487
-1.20%
$ 477.08 million $ 387,056
Mar 5, 4 PM $ 0.492
-0.42%
$ 482.38 million $ 401,811
Mar 5, 3 PM $ 0.496
-0.24%
$ 485.8 million $ 414,919
Mar 5, 2 PM $ 0.496
+0.32%
$ 485.9 million $ 441,050
Mar 5, 1 PM $ 0.495
-1.76%
$ 485.41 million $ 475,103
Mar 5, 12 PM $ 0.505
-0.67%
$ 494.82 million $ 480,903
Mar 5, 11 AM $ 0.507
-0.67%
$ 497.17 million $ 490,083
Mar 5, 10 AM $ 0.51
+1.49%
$ 500.11 million $ 478,494
Mar 5, 9 AM $ 0.502
-0.18%
$ 492.08 million $ 477,236
Mar 5, 8 AM $ 0.503
+0.28%
$ 492.47 million $ 513,977
Mar 5, 7 AM $ 0.5
-0.10%
$ 489.53 million $ 548,089
Mar 5, 6 AM $ 0.5
-0.34%
$ 490.21 million $ 555,310
Mar 5, 5 AM $ 0.502
-0.75%
$ 491.88 million $ 556,780
Mar 5, 4 AM $ 0.504
+0.78%
$ 493.45 million $ 552,121
Mar 5, 3 AM $ 0.499
-0.32%
$ 488.74 million $ 555,410
Mar 5, 2 AM $ 0.5
-0.32%
$ 490.31 million $ 560,867
Mar 5, 1 AM $ 0.504
-0.57%
$ 493.64 million $ 562,455
Mar 5, 12 AM $ 0.506
-0.61%
$ 496.09 million $ 565,832
Mar 4, 11 PM $ 0.509
-0.64%
$ 498.54 million $ 557,446
Mar 4, 10 PM $ 0.512
-1.06%
$ 502.07 million $ 551,282
Mar 4, 9 PM $ 0.517
+0.68%
$ 506.28 million $ 546,364
Mar 4, 8 PM $ 0.513
-0.83%
$ 502.85 million $ 541,023
Mar 4, 7 PM $ 0.518
-1.39%
$ 507.56 million $ 537,670
Mar 4, 6 PM $ 0.524
+0.36%
$ 513.14 million $ 513,168
Mar 4, 5 PM $ 0.522
-0.67%
$ 511.38 million $ 510,567
Mar 4, 4 PM $ 0.521
-0.53%
$ -- $ 497,689
Mar 4, 1 PM $ 0.5
+0.28%
$ 489.72 million $ 415,483
Mar 4, 12 PM $ 0.498
+0.04%
$ 487.86 million $ 412,325
Mar 4, 11 AM $ 0.499
+0.18%
$ 488.65 million $ 413,086
Mar 4, 9 AM $ 0.509
+1.45%
$ 498.84 million $ 388,021
Mar 4, 8 AM $ 0.5
+2.23%
$ 489.63 million $ 367,856
Mar 4, 7 AM $ 0.49
+0.91%
$ 480.02 million $ 338,427
Mar 4, 6 AM $ 0.485
+0.02%
$ 475.03 million $ 329,194
Mar 4, 5 AM $ 0.485
+0.60%
$ 474.93 million $ 323,152
Mar 4, 4 AM $ 0.481
+0.12%
$ 471.6 million $ 326,407