Phemex Token Historical Data

PT Page 47
Download
Date Close Price change Market cap Trading volume
Mar 4, 4 AM $ 0.481
+0.12%
$ 471.6 million $ 326,407
Mar 4, 3 AM $ 0.482
-1.57%
$ 471.89 million $ 318,994
Mar 4, 2 AM $ 0.489
+0.35%
$ 479.24 million $ 310,195
Mar 4, 1 AM $ 0.487
+0.91%
$ 477.57 million $ 311,745
Mar 4, 12 AM $ 0.483
-0.58%
$ 473.75 million $ 303,402
Mar 3, 11 PM $ 0.487
+0.72%
$ 476.99 million $ 301,195
Mar 3, 10 PM $ 0.483
+0.73%
$ 473.75 million $ 301,914
Mar 3, 9 PM $ 0.48
-0.27%
$ 470.32 million $ 312,047
Mar 3, 8 PM $ 0.481
-0.93%
$ 470.91 million $ 311,697
Mar 3, 7 PM $ 0.486
-0.04%
$ 476.59 million $ 316,904
Mar 3, 6 PM $ 0.488
+0.68%
$ 478.06 million $ 318,064
Mar 3, 5 PM $ 0.485
+0.31%
$ 474.83 million $ 318,945
Mar 3, 4 PM $ 0.483
-0.62%
$ 473.36 million $ 325,940
Mar 3, 3 PM $ 0.486
+1.52%
$ 476.4 million $ 337,843
Mar 3, 2 PM $ 0.479
-1.78%
$ 469.25 million $ 385,868
Mar 3, 1 PM $ 0.487
+0.85%
$ 476.89 million $ 400,852
Mar 3, 12 PM $ 0.484
+1.13%
$ 474.14 million $ 410,061
Mar 3, 11 AM $ 0.478
+0.95%
$ 468.36 million $ 400,457
Mar 3, 10 AM $ 0.473
-0.90%
$ 463.56 million $ 399,785
Mar 3, 9 AM $ 0.477
-0.77%
$ 467.78 million $ 392,042
Mar 3, 8 AM $ 0.48
-2.18%
$ 470.72 million $ 391,448
Mar 3, 7 AM $ 0.492
-0.16%
$ 482.28 million $ 382,231
Mar 3, 6 AM $ 0.492
+0.67%
$ 482.47 million $ 382,250
Mar 3, 5 AM $ 0.489
-1.19%
$ 479.24 million $ 380,736
Mar 3, 4 AM $ 0.495
-0.46%
$ 484.63 million $ 380,121
Mar 3, 3 AM $ 0.498
-0.02%
$ 487.57 million $ 383,448
Mar 3, 2 AM $ 0.498
+0.85%
$ 487.86 million $ 383,760
Mar 3, 1 AM $ 0.496
+0.14%
$ 485.9 million $ 379,590
Mar 3, 12 AM $ 0.495
+1.25%
$ 485.41 million $ 384,547
Mar 2, 11 PM $ 0.491
-1.21%
$ 481 million $ 388,509
Mar 2, 10 PM $ 0.496
+0.24%
$ 486.49 million $ 389,982
Mar 2, 9 PM $ 0.495
-0.06%
$ 484.92 million $ 394,905
Mar 2, 8 PM $ 0.496
-0.50%
$ 485.71 million $ 398,944
Mar 2, 7 PM $ 0.499
-0.24%
$ 489.04 million $ 397,537
Mar 2, 6 PM $ 0.501
-0.56%
$ 490.61 million $ 391,401
Mar 2, 5 PM $ 0.502
-0.99%
$ 491.68 million $ 390,035
Mar 2, 4 PM $ 0.507
+1.22%
$ 496.98 million $ 381,254
Mar 2, 3 PM $ 0.503
+3.84%
$ 492.66 million $ 355,686
Mar 2, 2 PM $ 0.484
+2.33%
$ 474.34 million $ 299,482
Mar 2, 1 PM $ 0.473
-0.46%
$ 463.17 million $ 274,412
Mar 2, 12 PM $ 0.476
-0.69%
$ 466.01 million $ 271,947
Mar 2, 11 AM $ 0.479
+0.31%
$ 469.44 million $ 267,646
Mar 2, 10 AM $ 0.478
-0.06%
$ 467.97 million $ 258,893
Mar 2, 9 AM $ 0.477
-0.02%
$ 467.58 million $ 260,690
Mar 2, 8 AM $ 0.476
+0.38%
$ 466.5 million $ 249,307
Mar 2, 7 AM $ 0.474
+0.79%
$ 464.93 million $ 253,445
Mar 2, 6 AM $ 0.47
-0.70%
$ 460.53 million $ 248,851
Mar 2, 5 AM $ 0.474
+0.11%
$ 464.74 million $ 254,401
Mar 2, 4 AM $ 0.473
-0.27%
$ 463.07 million $ 249,018
Mar 2, 3 AM $ 0.475
+2.24%
$ 465.82 million $ 247,740