Phemex Token Historical Data

PT Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 11 AM $ 0.498
+1.01%
$ 488.45 million $ 306,718
Apr 15, 10 AM $ 0.494
-0.20%
$ 484.34 million $ 309,622
Apr 15, 9 AM $ 0.496
-0.08%
$ 485.61 million $ 309,903
Apr 15, 8 AM $ 0.496
+0.34%
$ 485.8 million $ 312,694
Apr 15, 7 AM $ 0.494
-0.78%
$ 483.94 million $ 318,028
Apr 15, 6 AM $ 0.497
+0.16%
$ 487.47 million $ 317,866
Apr 15, 5 AM $ 0.496
-0.54%
$ 486.1 million $ 332,600
Apr 15, 4 AM $ 0.499
+0.02%
$ 489.23 million $ 394,515
Apr 15, 3 AM $ 0.499
-0.14%
$ 488.94 million $ 414,029
Apr 15, 2 AM $ 0.499
-0.97%
$ 488.84 million $ 443,999
Apr 15, 1 AM $ 0.504
-0.36%
$ 493.64 million $ 446,665
Apr 15, 12 AM $ 0.506
-0.02%
$ 495.8 million $ 457,853
Apr 14, 11 PM $ 0.505
-0.04%
$ 494.62 million $ 463,640
Apr 14, 10 PM $ 0.505
-0.57%
$ 495.31 million $ 476,558
Apr 14, 9 PM $ 0.509
-0.12%
$ 498.54 million $ 503,599
Apr 14, 8 PM $ 0.509
-0.10%
$ 499.13 million $ 503,709
Apr 14, 7 PM $ 0.509
+0.04%
$ 498.35 million $ 511,597
Apr 14, 6 PM $ 0.509
-0.72%
$ 498.64 million $ 531,775
Apr 14, 5 PM $ 0.512
+0.23%
$ 501.78 million $ 524,485
Apr 14, 4 PM $ 0.512
-1.12%
$ 501.78 million $ 532,807
Apr 14, 3 PM $ 0.518
+0.64%
$ 507.36 million $ 537,934
Apr 14, 2 PM $ 0.517
-1.07%
$ 506.19 million $ 531,643
Apr 14, 1 PM $ 0.521
+1.80%
$ 510.99 million $ 499,879
Apr 14, 12 PM $ 0.511
-0.35%
$ 500.8 million $ 477,681
Apr 14, 11 AM $ 0.513
+0.31%
$ 502.36 million $ 476,574
Apr 14, 10 AM $ 0.511
-0.23%
$ 500.7 million $ 471,171
Apr 14, 9 AM $ 0.513
-0.39%
$ 502.76 million $ 466,323
Apr 14, 8 AM $ 0.516
+0.47%
$ 505.3 million $ 462,129
Apr 14, 7 AM $ 0.514
+0.06%
$ 503.83 million $ 454,047
Apr 14, 6 AM $ 0.514
+0.80%
$ 503.74 million $ 446,465
Apr 14, 5 AM $ 0.51
-0.53%
$ 499.72 million $ 434,969
Apr 14, 4 AM $ 0.513
-0.06%
$ 502.46 million $ 372,043
Apr 14, 3 AM $ 0.514
-0.52%
$ 503.25 million $ 352,417
Apr 14, 2 AM $ 0.516
-0.02%
$ 505.89 million $ 322,835
Apr 14, 1 AM $ 0.517
+0.74%
$ 506.58 million $ 317,116
Apr 14, 12 AM $ 0.513
-1.23%
$ 502.76 million $ 309,016
Apr 13, 11 PM $ 0.52
-0.84%
$ 509.81 million $ 298,798
Apr 13, 10 PM $ 0.525
+2.90%
$ 514.61 million $ 283,458
Apr 13, 9 PM $ 0.511
+1.03%
$ 500.8 million $ 259,536
Apr 13, 8 PM $ 0.505
-0.69%
$ 495.11 million $ 258,167
Apr 13, 7 PM $ 0.51
+1.27%
$ 499.82 million $ 252,229
Apr 13, 6 PM $ 0.504
+0.20%
$ 493.64 million $ 221,860
Apr 13, 5 PM $ 0.504
-0.32%
$ 493.64 million $ 211,807
Apr 13, 4 PM $ 0.505
+0.86%
$ 494.43 million $ 194,898
Apr 13, 3 PM $ 0.499
-0.91%
$ 489.04 million $ 176,032
Apr 13, 2 PM $ 0.502
+1.45%
$ 491.98 million $ 164,198
Apr 13, 1 PM $ 0.493
+0.82%
$ 482.67 million $ 145,435
Apr 13, 12 PM $ 0.49
+0.00%
$ 480.22 million $ 136,260
Apr 13, 11 AM $ 0.491
+0.59%
$ 480.71 million $ 138,142
Apr 13, 10 AM $ 0.488
+0.16%
$ 477.87 million $ 150,005