Phemex Token Historical Data

PT Page 50
Download
Date Close Price change Market cap Trading volume
Feb 26, 1 AM $ 0.47
-0.23%
$ 460.43 million $ 344,364
Feb 26, 12 AM $ 0.47
+0.11%
$ 460.92 million $ 368,461
Feb 25, 11 PM $ 0.469
-1.18%
$ 459.06 million $ 359,030
Feb 25, 10 PM $ 0.475
-1.14%
$ 465.33 million $ 350,951
Feb 25, 9 PM $ 0.482
-0.91%
$ 471.99 million $ 341,256
Feb 25, 8 PM $ 0.486
+1.12%
$ 476.1 million $ 328,277
Feb 25, 7 PM $ 0.481
-0.15%
$ 471.21 million $ 320,599
Feb 25, 6 PM $ 0.483
+0.00%
$ 473.16 million $ 308,933
Feb 25, 5 PM $ 0.486
+0.16%
$ 476.01 million $ 291,934
Feb 25, 4 PM $ 0.484
+1.04%
$ 474.24 million $ 272,629
Feb 25, 3 PM $ 0.481
+2.54%
$ 471.01 million $ 264,454
Feb 25, 2 PM $ 0.465
+0.80%
$ 456.02 million $ 246,864
Feb 25, 1 PM $ 0.462
+0.76%
$ 452.88 million $ 237,855
Feb 25, 12 PM $ 0.456
+0.86%
$ 447 million $ 241,018
Feb 25, 11 AM $ 0.452
+0.65%
$ 442.99 million $ 232,568
Feb 25, 10 AM $ 0.45
+0.07%
$ 440.63 million $ 232,607
Feb 25, 9 AM $ 0.449
-0.16%
$ 440.05 million $ 233,888
Feb 25, 8 AM $ 0.45
+1.22%
$ 440.73 million $ 234,934
Feb 25, 7 AM $ 0.445
+0.09%
$ 435.64 million $ 234,595
Feb 25, 6 AM $ 0.445
-0.16%
$ 436.32 million $ 236,503
Feb 25, 5 AM $ 0.448
-0.49%
$ 438.77 million $ 239,491
Feb 25, 4 AM $ 0.45
+0.00%
$ 441.32 million $ 243,849
Feb 25, 3 AM $ 0.451
-0.42%
$ 442.1 million $ 258,325
Feb 25, 2 AM $ 0.454
+0.04%
$ 445.14 million $ 262,719
Feb 25, 1 AM $ 0.455
+2.62%
$ 445.44 million $ 255,453
Feb 25, 12 AM $ 0.443
+0.02%
$ 434.27 million $ 248,680
Feb 24, 11 PM $ 0.443
-0.14%
$ 434.36 million $ 250,335
Feb 24, 10 PM $ 0.444
+0.11%
$ 434.85 million $ 250,178
Feb 24, 9 PM $ 0.443
-0.43%
$ 434.07 million $ 262,878
Feb 24, 8 PM $ 0.446
-0.49%
$ 436.52 million $ 262,887
Feb 24, 7 PM $ 0.448
+0.43%
$ 439.36 million $ 272,345
Feb 24, 6 PM $ 0.448
+0.29%
$ 438.87 million $ 285,745
Feb 24, 5 PM $ 0.446
+0.70%
$ 436.81 million $ 289,291
Feb 24, 4 PM $ 0.442
-0.43%
$ 433.38 million $ 303,466
Feb 24, 3 PM $ 0.445
+0.45%
$ 435.64 million $ 304,420
Feb 24, 2 PM $ 0.44
+2.16%
$ 431.33 million $ 305,754
Feb 24, 1 PM $ 0.43
-0.69%
$ 421.43 million $ 301,478
Feb 24, 12 PM $ 0.432
+0.32%
$ 423.49 million $ 285,836
Feb 24, 11 AM $ 0.432
-0.92%
$ 423.29 million $ 287,866
Feb 24, 10 AM $ 0.435
+0.37%
$ 426.72 million $ 289,006
Feb 24, 9 AM $ 0.434
-0.07%
$ 425.74 million $ 293,038
Feb 24, 8 AM $ 0.434
+0.77%
$ 425.74 million $ 296,174
Feb 24, 7 AM $ 0.431
+1.03%
$ 422.31 million $ 298,814
Feb 24, 6 AM $ 0.428
-0.07%
$ 419.18 million $ 300,904
Feb 24, 5 AM $ 0.428
-1.06%
$ 419.47 million $ 305,205
Feb 24, 4 AM $ 0.434
+0.23%
$ 424.86 million $ 305,122
Feb 24, 3 AM $ 0.432
+0.37%
$ 423.39 million $ 290,775
Feb 24, 2 AM $ 0.43
+0.56%
$ 421.82 million $ 289,149
Feb 24, 1 AM $ 0.428
-0.23%
$ 419.67 million $ 303,853
Feb 24, 12 AM $ 0.429
+0.09%
$ 420.65 million $ 349,029