Phemex Token Historical Data

PT Page 48
Download
Date Close Price change Market cap Trading volume
Mar 2, 3 AM $ 0.475
+2.24%
$ 465.82 million $ 247,740
Mar 2, 2 AM $ 0.464
-1.13%
$ 454.25 million $ 249,394
Mar 2, 1 AM $ 0.47
+1.10%
$ 460.53 million $ 265,171
Mar 2, 12 AM $ 0.465
+1.60%
$ 455.33 million $ 273,296
Mar 1, 11 PM $ 0.457
+0.88%
$ 447.4 million $ 268,587
Mar 1, 10 PM $ 0.452
-0.59%
$ 442.89 million $ 265,100
Mar 1, 9 PM $ 0.454
+1.27%
$ 445.14 million $ 258,908
Mar 1, 8 PM $ 0.45
-1.71%
$ 440.44 million $ 260,103
Mar 1, 7 PM $ 0.456
-1.17%
$ 447.2 million $ 259,571
Mar 1, 6 PM $ 0.462
+0.96%
$ 452.98 million $ 265,720
Mar 1, 5 PM $ 0.458
+0.73%
$ 448.57 million $ 265,510
Mar 1, 4 PM $ 0.455
-1.56%
$ 445.83 million $ 260,673
Mar 1, 3 PM $ 0.465
-0.15%
$ 455.14 million $ 249,376
Mar 1, 2 PM $ 0.464
-0.66%
$ 454.74 million $ 245,810
Mar 1, 1 PM $ 0.467
+0.73%
$ 457.19 million $ 251,813
Mar 1, 12 PM $ 0.464
-0.58%
$ 454.16 million $ 255,583
Mar 1, 11 AM $ 0.466
-0.43%
$ 456.12 million $ 256,673
Mar 1, 10 AM $ 0.467
+0.49%
$ 457.88 million $ 267,086
Mar 1, 9 AM $ 0.464
+0.09%
$ 454.65 million $ 278,167
Mar 1, 8 AM $ 0.463
-1.28%
$ 453.37 million $ 277,029
Mar 1, 7 AM $ 0.469
+0.56%
$ 459.25 million $ 272,669
Mar 1, 6 AM $ 0.466
-0.79%
$ 456.61 million $ 287,717
Mar 1, 5 AM $ 0.469
+0.09%
$ 460.04 million $ 308,202
Mar 1, 4 AM $ 0.469
-0.63%
$ 460.04 million $ 306,524
Mar 1, 3 AM $ 0.474
+0.36%
$ 464.93 million $ 302,549
Mar 1, 2 AM $ 0.474
+0.32%
$ 464.44 million $ 297,608
Mar 1, 1 AM $ 0.473
+1.90%
$ 463.46 million $ 277,822
Mar 1, 12 AM $ 0.463
-0.71%
$ 453.96 million $ 262,182
Feb 28, 11 PM $ 0.468
-0.62%
$ 458.47 million $ 268,196
Feb 28, 10 PM $ 0.47
+0.58%
$ 460.72 million $ 265,796
Feb 28, 9 PM $ 0.467
-0.38%
$ 457.78 million $ 258,893
Feb 28, 8 PM $ 0.469
+0.36%
$ 459.64 million $ 251,271
Feb 28, 7 PM $ 0.467
+0.91%
$ 457.98 million $ 245,776
Feb 28, 6 PM $ 0.462
+0.68%
$ 452.69 million $ 243,161
Feb 28, 5 PM $ 0.459
+0.02%
$ 450.04 million $ 241,022
Feb 28, 4 PM $ 0.459
+0.22%
$ 449.55 million $ 249,386
Feb 28, 3 PM $ 0.457
+0.48%
$ 448.08 million $ 255,627
Feb 28, 2 PM $ 0.457
-1.55%
$ 447.59 million $ 258,534
Feb 28, 1 PM $ 0.457
+0.20%
$ 447.59 million $ 252,305
Feb 28, 12 PM $ 0.456
-0.15%
$ 446.91 million $ 254,923
Feb 28, 11 AM $ 0.457
-0.78%
$ 447.79 million $ 270,353
Feb 28, 10 AM $ 0.46
+0.35%
$ 450.73 million $ 271,707
Feb 28, 9 AM $ 0.458
+0.97%
$ 449.16 million $ 269,877
Feb 28, 8 AM $ 0.453
+0.00%
$ 443.97 million $ 278,456
Feb 28, 7 AM $ 0.453
+1.16%
$ 444.26 million $ 272,808
Feb 28, 6 AM $ 0.453
-1.52%
$ 443.57 million $ 256,820
Feb 28, 5 AM $ 0.46
-0.24%
$ 450.43 million $ 227,860
Feb 28, 4 AM $ 0.46
+0.33%
$ 451.12 million $ 229,352
Feb 28, 3 AM $ 0.459
-0.52%
$ 449.94 million $ 240,919
Feb 28, 2 AM $ 0.462
+0.09%
$ 452.29 million $ 246,740