Phemex Token Historical Data

PT Page 5
Download
Date Close Price change Market cap Trading volume
Apr 2, 12 PM $ 0.505
+0.52%
$ 494.62 million $ 232,773
Apr 2, 11 AM $ 0.503
-0.46%
$ 492.47 million $ 238,028
Apr 2, 10 AM $ 0.505
-0.12%
$ 494.82 million $ 234,949
Apr 2, 9 AM $ 0.506
-0.06%
$ 495.41 million $ 240,467
Apr 2, 8 AM $ 0.507
-0.80%
$ 497.07 million $ 239,403
Apr 2, 7 AM $ 0.511
+0.75%
$ 500.5 million $ 248,904
Apr 2, 6 AM $ 0.506
+0.52%
$ 496.29 million $ 259,904
Apr 2, 5 AM $ 0.505
+0.64%
$ 494.92 million $ 269,214
Apr 2, 4 AM $ 0.502
-0.69%
$ 491.78 million $ 267,726
Apr 2, 3 AM $ 0.505
-0.82%
$ 494.82 million $ 265,775
Apr 2, 2 AM $ 0.509
-1.30%
$ 499.13 million $ 263,122
Apr 2, 1 AM $ 0.515
-1.47%
$ 504.72 million $ 262,856
Apr 2, 12 AM $ 0.522
+0.42%
$ 511.67 million $ 250,699
Apr 1, 11 PM $ 0.521
-0.34%
$ 510.1 million $ 252,469
Apr 1, 10 PM $ 0.522
-0.15%
$ 511.77 million $ 255,145
Apr 1, 9 PM $ 0.524
+0.27%
$ 513.83 million $ 260,586
Apr 1, 8 PM $ 0.524
+0.38%
$ 513.14 million $ 262,790
Apr 1, 7 PM $ 0.522
+0.29%
$ 511.48 million $ 268,179
Apr 1, 6 PM $ 0.522
+0.37%
$ 511.28 million $ 269,356
Apr 1, 5 PM $ 0.52
-0.86%
$ 509.81 million $ 265,520
Apr 1, 4 PM $ 0.524
+0.38%
$ 513.93 million $ 278,981
Apr 1, 3 PM $ 0.523
+0.19%
$ 512.06 million $ 286,787
Apr 1, 2 PM $ 0.522
+0.99%
$ 511.18 million $ 292,096
Apr 1, 1 PM $ 0.517
-0.17%
$ 506.19 million $ 299,220
Apr 1, 12 PM $ 0.518
-0.15%
$ 507.46 million $ 299,852
Apr 1, 11 AM $ 0.519
+0.06%
$ 508.34 million $ 288,901
Apr 1, 10 AM $ 0.518
+0.00%
$ 508.05 million $ 289,438
Apr 1, 9 AM $ 0.518
-0.35%
$ 507.95 million $ 288,902
Apr 1, 8 AM $ 0.521
+0.06%
$ 510.2 million $ 300,715
Apr 1, 7 AM $ 0.52
-0.91%
$ 510.01 million $ 294,331
Apr 1, 6 AM $ 0.525
+0.36%
$ 514.22 million $ 295,029
Apr 1, 5 AM $ 0.524
+0.44%
$ 513.24 million $ 286,101
Apr 1, 4 AM $ 0.523
-0.10%
$ 512.16 million $ 283,721
Apr 1, 3 AM $ 0.523
+0.33%
$ 512.06 million $ 288,786
Apr 1, 2 AM $ 0.521
-0.25%
$ 510.89 million $ 286,133
Apr 1, 1 AM $ 0.523
-0.40%
$ 512.36 million $ 277,634
Apr 1, 12 AM $ 0.525
+0.42%
$ 514.71 million $ 283,404
Mar 31, 11 PM $ 0.523
+0.71%
$ 512.75 million $ 284,494
Mar 31, 10 PM $ 0.519
-0.50%
$ 508.54 million $ 283,790
Mar 31, 9 PM $ 0.522
-0.13%
$ 511.38 million $ 277,488
Mar 31, 8 PM $ 0.523
+0.38%
$ 512.06 million $ 276,996
Mar 31, 7 PM $ 0.521
+0.04%
$ 510.1 million $ 271,843
Mar 31, 6 PM $ 0.519
+0.52%
$ 508.24 million $ 272,733
Mar 31, 5 PM $ 0.516
+0.02%
$ 505.99 million $ 273,291
Mar 31, 4 PM $ 0.517
+1.39%
$ 506.19 million $ 256,328
Mar 31, 3 PM $ 0.509
+0.20%
$ 498.44 million $ 247,356
Mar 31, 2 PM $ 0.507
-0.26%
$ 496.78 million $ 244,534
Mar 31, 1 PM $ 0.509
+0.91%
$ 498.44 million $ 241,794
Mar 31, 12 PM $ 0.504
-0.06%
$ 493.64 million $ 244,822
Mar 31, 11 AM $ 0.504
+0.84%
$ 493.45 million $ 246,073