Phemex Token Historical Data

PT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.746
-5.42%
$ 734.13 million $ 374,220
Sep 21, 2025 $ 0.792
-0.55%
$ 773.13 million $ 109,350
Sep 20, 2025 $ 0.797
-0.92%
$ 780.18 million $ 93,680
Sep 19, 2025 $ 0.805
-1.83%
$ 788.31 million $ 210,320
Sep 18, 2025 $ 0.816
+0.14%
$ 804.29 million $ 255,523
Sep 17, 2025 $ 0.818
+1.93%
$ 797.72 million $ 322,647
Sep 16, 2025 $ 0.805
+0.70%
$ 786.35 million $ 214,811
Sep 15, 2025 $ 0.796
-2.43%
$ 782.63 million $ 275,930
Sep 14, 2025 $ 0.811
+1.56%
$ 797.62 million $ 130,108
Sep 13, 2025 $ 0.801
-1.04%
$ 784.98 million $ 169,937
Sep 12, 2025 $ 0.809
-2.95%
$ 793.21 million $ 320,143
Sep 11, 2025 $ 0.835
+1.38%
$ 817.81 million $ 272,376
Sep 10, 2025 $ 0.821
+4.93%
$ 804.87 million $ 340,072
Sep 9, 2025 $ 0.783
-0.03%
$ 767.54 million $ 302,720
Sep 8, 2025 $ 0.783
+1.94%
$ 767.34 million $ 232,227
Sep 7, 2025 $ 0.768
+0.43%
$ 752.55 million $ 130,341
Sep 6, 2025 $ 0.766
-1.74%
$ 750.49 million $ 100,885
Sep 5, 2025 $ 0.78
-0.84%
$ 763.91 million $ 419,096
Sep 4, 2025 $ 0.793
-1.58%
$ 768.73 million $ 234,538
Sep 3, 2025 $ 0.807
+2.74%
$ 791.27 million $ 232,790
Sep 2, 2025 $ 0.793
+1.03%
$ 768.83 million $ 378,402
Sep 1, 2025 $ 0.786
-2.35%
$ 770.5 million $ 322,356
Aug 31, 2025 $ 0.821
+1.87%
$ 791.56 million $ 188,090
Aug 30, 2025 $ 0.802
-0.35%
$ 788.13 million $ 216,079
Aug 29, 2025 $ 0.806
-4.06%
$ 789.9 million $ 469,687
Aug 28, 2025 $ 0.839
+0.64%
$ 822.23 million $ 262,629
Aug 27, 2025 $ 0.834
-2.71%
$ 814.88 million $ 284,125
Aug 26, 2025 $ 0.859
+3.32%
$ 843.79 million $ 390,624
Aug 25, 2025 $ 0.829
-8.89%
$ 815.57 million $ 548,389
Aug 24, 2025 $ 0.898
+0.65%
$ 887.59 million $ 424,080
Aug 23, 2025 $ 0.889
-1.38%
$ 872.31 million $ 245,938
Aug 22, 2025 $ 0.892
+7.87%
$ 885.05 million $ 511,327
Aug 21, 2025 $ 0.827
-0.39%
$ 806.07 million $ 237,924
Aug 20, 2025 $ 0.837
+0.04%
$ 811.26 million $ 360,238
Aug 19, 2025 $ 0.846
+1.04%
$ 819.29 million $ 378,577
Aug 18, 2025 $ 0.838
-7.85%
$ 820.96 million $ 735,452
Aug 17, 2025 $ 0.909
+4.30%
$ 890.92 million $ 180,670
Aug 16, 2025 $ 0.871
-0.42%
$ 853.59 million $ 161,666
Aug 15, 2025 $ 0.874
+0.22%
$ 856.33 million $ 367,155
Aug 14, 2025 $ 0.867
-5.76%
$ 855.06 million $ 827,170
Aug 13, 2025 $ 0.921
+0.66%
$ 902.88 million $ 699,422
Aug 12, 2025 $ 0.916
+1.72%
$ 897.78 million $ 412,470
Aug 11, 2025 $ 0.905
+0.73%
$ 886.52 million $ 604,223
Aug 10, 2025 $ 0.9
+1.91%
$ 882.2 million $ 318,276
Aug 9, 2025 $ 0.884
+1.01%
$ 866.62 million $ 212,750
Aug 8, 2025 $ 0.875
-8.69%
$ 857.61 million $ 276,489
Aug 7, 2025 $ 0.96
+6.79%
$ 940.41 million $ 324,182
Aug 6, 2025 $ 0.9
+5.81%
$ 881.52 million $ 213,518
Aug 5, 2025 $ 0.851
-2.98%
$ 833.92 million $ 259,627
Aug 4, 2025 $ 0.876
+6.29%
$ 858.9 million $ 206,699