Phemex Token Historical Data

PT Page 5
Download
Date Close Price change Market cap Trading volume
May 28, 11 PM $ 0.44
+0.11%
$ 430.74 million $ 234,188
May 28, 10 PM $ 0.44
-0.48%
$ 430.93 million $ 241,261
May 28, 9 PM $ 0.442
+0.32%
$ 432.89 million $ 243,816
May 28, 8 PM $ 0.441
+0.16%
$ 431.62 million $ 246,568
May 28, 7 PM $ 0.44
-0.27%
$ 431.23 million $ 246,061
May 28, 6 PM $ 0.441
-0.07%
$ 431.91 million $ 251,445
May 28, 5 PM $ 0.442
+0.27%
$ 433.48 million $ 251,915
May 28, 4 PM $ 0.441
+0.55%
$ 431.72 million $ 256,607
May 28, 3 PM $ 0.439
+0.02%
$ 430.05 million $ 255,089
May 28, 2 PM $ 0.439
-0.18%
$ 429.76 million $ 256,327
May 28, 1 PM $ 0.439
-0.43%
$ 429.95 million $ 250,579
May 28, 12 PM $ 0.441
-0.07%
$ 431.82 million $ 262,196
May 28, 11 AM $ 0.441
+0.16%
$ 432.11 million $ 264,584
May 28, 10 AM $ 0.44
-0.09%
$ 430.84 million $ 263,906
May 28, 9 AM $ 0.44
+0.25%
$ 431.33 million $ 262,413
May 28, 8 AM $ 0.439
-0.68%
$ 430.44 million $ 260,101
May 28, 7 AM $ 0.443
+0.77%
$ 433.68 million $ 256,958
May 28, 6 AM $ 0.44
-0.34%
$ 430.74 million $ 249,896
May 28, 5 AM $ 0.441
-0.50%
$ 432.01 million $ 243,400
May 28, 4 AM $ 0.443
-0.43%
$ 433.78 million $ 238,622
May 28, 3 AM $ 0.446
-1.74%
$ 436.71 million $ 219,513
May 28, 2 AM $ 0.453
-0.35%
$ 444.06 million $ 196,832
May 28, 1 AM $ 0.455
-0.09%
$ 445.63 million $ 192,625
May 28, 12 AM $ 0.455
-0.07%
$ 446.12 million $ 191,743
May 27, 11 PM $ 0.457
+0.20%
$ 447.49 million $ 195,381
May 27, 10 PM $ 0.455
+0.18%
$ 446.12 million $ 188,443
May 27, 9 PM $ 0.454
-1.50%
$ 445.24 million $ 186,134
May 27, 8 PM $ 0.461
+0.20%
$ 452 million $ 182,474
May 27, 7 PM $ 0.46
-0.28%
$ 450.73 million $ 183,041
May 27, 6 PM $ 0.461
-0.11%
$ 451.8 million $ 180,349
May 27, 5 PM $ 0.462
-0.88%
$ 452.59 million $ 182,439
May 27, 4 PM $ 0.466
-0.32%
$ 456.21 million $ 184,275
May 27, 3 PM $ 0.467
+0.37%
$ 457.88 million $ 202,613
May 27, 2 PM $ 0.466
+0.45%
$ 456.21 million $ 212,954
May 27, 1 PM $ 0.462
-0.96%
$ 452.98 million $ 216,966
May 27, 12 PM $ 0.468
-0.11%
$ 458.17 million $ 202,263
May 27, 11 AM $ 0.468
+0.02%
$ 458.86 million $ 199,832
May 27, 10 AM $ 0.468
-0.15%
$ 458.76 million $ 201,527
May 27, 9 AM $ 0.469
+0.39%
$ 459.64 million $ 207,415
May 27, 8 AM $ 0.468
+0.06%
$ 458.08 million $ 208,171
May 27, 7 AM $ 0.467
+0.11%
$ 457.29 million $ 207,489
May 27, 6 AM $ 0.466
+0.15%
$ 456.7 million $ 207,180
May 27, 5 AM $ 0.465
+0.32%
$ 455.53 million $ 208,622
May 27, 4 AM $ 0.463
+0.00%
$ 454.06 million $ 210,443
May 27, 3 AM $ 0.463
-0.45%
$ 453.96 million $ 204,146
May 27, 2 AM $ 0.466
-0.06%
$ 456.21 million $ 201,669
May 27, 1 AM $ 0.466
+0.04%
$ 456.51 million $ 206,364
May 27, 12 AM $ 0.466
+0.15%
$ 456.31 million $ 203,767
May 26, 11 PM $ 0.465
+0.37%
$ 455.63 million $ 202,794
May 26, 10 PM $ 0.463
-0.09%
$ 454.06 million $ 201,061