Phemex Token Historical Data

PT Page 49
Download
Date Close Price change Market cap Trading volume
Feb 28, 2 AM $ 0.462
+0.09%
$ 452.29 million $ 246,740
Feb 28, 1 AM $ 0.461
-0.30%
$ 451.8 million $ 250,450
Feb 28, 12 AM $ 0.462
+0.17%
$ 453.08 million $ 256,152
Feb 27, 11 PM $ 0.462
+0.85%
$ 453.08 million $ 248,893
Feb 27, 10 PM $ 0.46
+0.75%
$ 450.33 million $ 248,776
Feb 27, 9 PM $ 0.457
+0.09%
$ 447.4 million $ 243,811
Feb 27, 8 PM $ 0.457
+0.18%
$ 447.79 million $ 243,788
Feb 27, 7 PM $ 0.456
+0.84%
$ 446.51 million $ 246,869
Feb 27, 6 PM $ 0.452
+0.20%
$ 443.28 million $ 250,068
Feb 27, 5 PM $ 0.451
+0.27%
$ 441.52 million $ 253,291
Feb 27, 4 PM $ 0.449
-2.07%
$ 440.34 million $ 254,661
Feb 27, 3 PM $ 0.459
+1.01%
$ 449.84 million $ 267,517
Feb 27, 2 PM $ 0.454
-0.61%
$ 444.95 million $ 278,999
Feb 27, 1 PM $ 0.456
+1.45%
$ 446.42 million $ 283,351
Feb 27, 12 PM $ 0.45
-0.33%
$ 440.63 million $ 276,675
Feb 27, 11 AM $ 0.451
-0.70%
$ 441.81 million $ 262,915
Feb 27, 10 AM $ 0.454
-0.29%
$ 444.36 million $ 255,707
Feb 27, 9 AM $ 0.456
-1.06%
$ 446.42 million $ 247,354
Feb 27, 8 AM $ 0.461
+0.09%
$ 451.22 million $ 243,094
Feb 27, 7 AM $ 0.459
-0.30%
$ 449.84 million $ 244,428
Feb 27, 6 AM $ 0.461
+0.09%
$ 452.1 million $ 244,042
Feb 27, 5 AM $ 0.462
-0.35%
$ 452.2 million $ 246,611
Feb 27, 4 AM $ 0.463
-0.11%
$ 453.47 million $ 246,929
Feb 27, 3 AM $ 0.459
-0.24%
$ 449.26 million $ 238,881
Feb 27, 2 AM $ 0.461
+0.68%
$ 451.8 million $ 235,298
Feb 27, 1 AM $ 0.458
+0.50%
$ 448.77 million $ 238,955
Feb 27, 12 AM $ 0.456
+0.13%
$ 447.2 million $ 237,992
Feb 26, 11 PM $ 0.456
-0.20%
$ 446.81 million $ 245,544
Feb 26, 10 PM $ 0.457
+0.55%
$ 447.79 million $ 254,142
Feb 26, 9 PM $ 0.455
+0.07%
$ 445.73 million $ 263,859
Feb 26, 8 PM $ 0.454
-0.20%
$ 444.95 million $ 279,890
Feb 26, 7 PM $ 0.455
+1.36%
$ 445.44 million $ 284,189
Feb 26, 6 PM $ 0.448
+0.65%
$ 438.87 million $ 291,681
Feb 26, 5 PM $ 0.445
-0.38%
$ 435.54 million $ 305,605
Feb 26, 4 PM $ 0.446
-2.02%
$ 436.81 million $ 319,031
Feb 26, 3 PM $ 0.458
-0.37%
$ 448.28 million $ 319,863
Feb 26, 2 PM $ 0.456
-0.54%
$ 447.2 million $ 325,937
Feb 26, 1 PM $ 0.46
-0.54%
$ 451.12 million $ 329,912
Feb 26, 12 PM $ 0.463
+0.70%
$ 453.57 million $ 343,291
Feb 26, 11 AM $ 0.459
-0.15%
$ 449.84 million $ 350,783
Feb 26, 10 AM $ 0.46
-0.80%
$ 451.12 million $ 347,388
Feb 26, 9 AM $ 0.465
+0.67%
$ 455.92 million $ 342,682
Feb 26, 8 AM $ 0.463
-0.32%
$ 453.47 million $ 335,390
Feb 26, 7 AM $ 0.463
-0.41%
$ 453.18 million $ 335,107
Feb 26, 6 AM $ 0.464
-0.34%
$ 455.04 million $ 333,504
Feb 26, 5 AM $ 0.466
-0.66%
$ 456.21 million $ 330,722
Feb 26, 4 AM $ 0.47
+0.49%
$ 460.82 million $ 334,372
Feb 26, 3 AM $ 0.47
+0.56%
$ 460.33 million $ 335,768
Feb 26, 2 AM $ 0.467
-0.68%
$ 457.29 million $ 340,135
Feb 26, 1 AM $ 0.47
-0.23%
$ 460.43 million $ 344,364