Phemex Token Historical Data

PT Page 54
Download
Date Close Price change Market cap Trading volume
Feb 17, 10 PM $ 0.462
-0.02%
$ 452.69 million $ 192,000
Feb 17, 9 PM $ 0.462
-0.11%
$ 453.08 million $ 197,594
Feb 17, 8 PM $ 0.463
-0.22%
$ 453.96 million $ 199,621
Feb 17, 7 PM $ 0.464
+0.11%
$ 454.65 million $ 199,131
Feb 17, 6 PM $ 0.462
+0.98%
$ 452.39 million $ 193,316
Feb 17, 5 PM $ 0.457
-0.95%
$ 447.79 million $ 190,247
Feb 17, 4 PM $ 0.461
+0.24%
$ 452.1 million $ 182,739
Feb 17, 3 PM $ 0.46
-0.60%
$ 451.02 million $ 176,425
Feb 17, 2 PM $ 0.463
-2.05%
$ 453.37 million $ 173,635
Feb 17, 1 PM $ 0.47
+1.58%
$ 461.01 million $ 159,947
Feb 17, 12 PM $ 0.463
+0.24%
$ 453.96 million $ 170,877
Feb 17, 11 AM $ 0.462
+0.17%
$ 452.59 million $ 182,286
Feb 17, 10 AM $ 0.459
-0.52%
$ 450.04 million $ 181,926
Feb 17, 9 AM $ 0.462
+0.26%
$ 452.29 million $ 180,403
Feb 17, 8 AM $ 0.46
-0.67%
$ 450.82 million $ 181,369
Feb 17, 7 AM $ 0.463
+0.46%
$ 453.18 million $ 181,315
Feb 17, 6 AM $ 0.461
+0.00%
$ 451.61 million $ 181,881
Feb 17, 5 AM $ 0.46
-0.37%
$ 450.53 million $ 181,756
Feb 17, 4 AM $ 0.462
-0.22%
$ 452.39 million $ 178,929
Feb 17, 3 AM $ 0.464
-0.06%
$ 454.65 million $ 180,061
Feb 17, 2 AM $ 0.465
+0.17%
$ 455.53 million $ 180,832
Feb 17, 1 AM $ 0.466
-0.41%
$ 456.9 million $ 180,798
Feb 17, 12 AM $ 0.468
-0.34%
$ 458.86 million $ 178,905
Feb 16, 11 PM $ 0.47
+0.49%
$ 460.72 million $ 177,316
Feb 16, 10 PM $ 0.467
+0.04%
$ 457.88 million $ 179,469
Feb 16, 9 PM $ 0.467
+0.32%
$ 457.39 million $ 176,012
Feb 16, 8 PM $ 0.463
+0.65%
$ 453.18 million $ 175,330
Feb 16, 7 PM $ 0.46
+0.48%
$ 450.24 million $ 175,133
Feb 16, 6 PM $ 0.457
+0.53%
$ 447.59 million $ 203,348
Feb 16, 5 PM $ 0.454
-0.13%
$ 445.24 million $ 229,271
Feb 16, 4 PM $ 0.453
-0.35%
$ 444.16 million $ 237,250
Feb 16, 3 PM $ 0.455
-1.11%
$ 446.22 million $ 244,886
Feb 16, 2 PM $ 0.459
+0.92%
$ 449.55 million $ 225,713
Feb 16, 1 PM $ 0.453
-1.37%
$ 444.16 million $ 220,717
Feb 16, 12 PM $ 0.46
+1.30%
$ 450.33 million $ 223,988
Feb 16, 11 AM $ 0.453
+0.31%
$ 443.77 million $ 217,405
Feb 16, 10 AM $ 0.451
-0.11%
$ 442.1 million $ 217,051
Feb 16, 9 AM $ 0.453
-0.15%
$ 443.67 million $ 217,504
Feb 16, 8 AM $ 0.452
-0.02%
$ 442.99 million $ 216,142
Feb 16, 7 AM $ 0.452
-0.22%
$ 443.18 million $ 224,330
Feb 16, 6 AM $ 0.453
+0.09%
$ 443.97 million $ 236,798
Feb 16, 5 AM $ 0.452
-0.86%
$ 443.08 million $ 240,322
Feb 16, 4 AM $ 0.455
+0.75%
$ 446.02 million $ 242,383
Feb 16, 3 AM $ 0.452
-0.13%
$ 442.79 million $ 264,917
Feb 16, 2 AM $ 0.453
-0.15%
$ 444.26 million $ 267,826
Feb 16, 1 AM $ 0.455
-0.55%
$ 445.34 million $ 264,914
Feb 16, 12 AM $ 0.458
-0.20%
$ 449.16 million $ 266,455
Feb 15, 11 PM $ 0.459
-0.78%
$ 449.35 million $ 265,914
Feb 15, 10 PM $ 0.465
-0.15%
$ 455.33 million $ 263,877
Feb 15, 9 PM $ 0.465
+0.63%
$ 456.02 million $ 262,881