Phemex Token Historical Data

PT Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 PM $ 0.507
+0.63%
$ 497.07 million $ 114,553
Apr 19, 12 PM $ 0.504
+0.30%
$ 494.23 million $ 111,151
Apr 19, 11 AM $ 0.503
+0.14%
$ 492.57 million $ 106,512
Apr 19, 10 AM $ 0.502
+0.40%
$ 492.17 million $ 111,874
Apr 19, 9 AM $ 0.5
-0.50%
$ 489.92 million $ 115,116
Apr 19, 8 AM $ 0.503
+0.20%
$ 493.06 million $ 117,403
Apr 19, 7 AM $ 0.501
-0.02%
$ 490.9 million $ 123,728
Apr 19, 6 AM $ 0.503
-0.46%
$ 492.47 million $ 116,349
Apr 19, 5 AM $ 0.505
+0.06%
$ 494.92 million $ 113,305
Apr 19, 4 AM $ 0.504
-0.43%
$ 493.55 million $ 116,049
Apr 19, 3 AM $ 0.506
-0.35%
$ 496.19 million $ 117,897
Apr 19, 2 AM $ 0.508
+0.24%
$ 497.86 million $ 118,647
Apr 19, 1 AM $ 0.507
+0.14%
$ 496.39 million $ 119,743
Apr 19, 12 AM $ 0.506
-0.08%
$ 495.9 million $ 117,890
Apr 18, 11 PM $ 0.506
-0.57%
$ 496.19 million $ 120,662
Apr 18, 10 PM $ 0.509
-0.10%
$ 498.93 million $ 125,791
Apr 18, 9 PM $ 0.509
+0.08%
$ 498.84 million $ 130,139
Apr 18, 8 PM $ 0.509
+0.18%
$ 499.13 million $ 131,573
Apr 18, 7 PM $ 0.509
-0.59%
$ 499.23 million $ 131,660
Apr 18, 6 PM $ 0.513
-0.85%
$ 502.76 million $ 136,121
Apr 18, 5 PM $ 0.518
-0.04%
$ 507.66 million $ 137,257
Apr 18, 4 PM $ 0.518
+0.04%
$ 507.95 million $ 149,007
Apr 18, 3 PM $ 0.517
-0.56%
$ 506.58 million $ 160,681
Apr 18, 2 PM $ 0.52
+0.17%
$ 509.91 million $ 184,739
Apr 18, 1 PM $ 0.518
-0.13%
$ 507.66 million $ 228,601
Apr 18, 12 PM $ 0.519
+0.39%
$ 508.73 million $ 286,951
Apr 18, 11 AM $ 0.516
-0.39%
$ 505.21 million $ 292,635
Apr 18, 10 AM $ 0.518
-0.48%
$ 507.26 million $ 287,861
Apr 18, 9 AM $ 0.521
+0.62%
$ 510.59 million $ 293,391
Apr 18, 8 AM $ 0.517
-1.28%
$ 506.38 million $ 312,847
Apr 18, 7 AM $ 0.524
-0.19%
$ 513.04 million $ 321,292
Apr 18, 6 AM $ 0.524
+0.34%
$ 513.63 million $ 324,741
Apr 18, 5 AM $ 0.522
-0.13%
$ 511.67 million $ 326,380
Apr 18, 4 AM $ 0.523
+0.06%
$ 512.06 million $ 324,908
Apr 18, 3 AM $ 0.524
-0.15%
$ 513.83 million $ 321,694
Apr 18, 2 AM $ 0.525
+0.21%
$ 514.12 million $ 327,636
Apr 18, 1 AM $ 0.524
+0.02%
$ 513.83 million $ 327,026
Apr 18, 12 AM $ 0.524
+0.25%
$ 513.44 million $ 329,662
Apr 17, 11 PM $ 0.523
-0.34%
$ 512.06 million $ 331,851
Apr 17, 10 PM $ 0.524
+0.10%
$ 513.83 million $ 327,477
Apr 17, 9 PM $ 0.524
+0.25%
$ 513.04 million $ 324,416
Apr 17, 8 PM $ 0.522
-0.63%
$ 511.77 million $ 326,119
Apr 17, 7 PM $ 0.525
+0.54%
$ 514.91 million $ 328,600
Apr 17, 6 PM $ 0.522
-0.40%
$ 511.87 million $ 336,909
Apr 17, 5 PM $ 0.525
+0.57%
$ 514.22 million $ 338,299
Apr 17, 4 PM $ 0.521
-0.46%
$ 510.5 million $ 331,750
Apr 17, 3 PM $ 0.52
-0.72%
$ 510.01 million $ 323,714
Apr 17, 2 PM $ 0.525
+2.14%
$ 514.42 million $ 314,751
Apr 17, 1 PM $ 0.51
+1.25%
$ 500.11 million $ 282,421
Apr 17, 12 PM $ 0.504
+1.16%
$ 493.94 million $ 240,219