Phemex Token Historical Data

PT Page 55
Download
Date Close Price change Market cap Trading volume
May 20, 9 PM $0.469
+0.04%
$460.04 million $132,190
May 20, 8 PM $0.47
+0.00%
$460.13 million $132,587
May 20, 7 PM $0.47
+0.28%
$460.62 million $129,950
May 20, 6 PM $0.47
-0.59%
$460.23 million $129,472
May 20, 5 PM $0.473
+0.60%
$463.07 million $127,864
May 20, 4 PM $0.47
-0.40%
$460.13 million $127,435
May 20, 3 PM $0.473
-0.51%
$463.07 million $130,814
May 20, 2 PM $0.474
-0.11%
$464.35 million $129,996
May 20, 1 PM $0.476
-0.46%
$466.11 million $132,409
May 20, 12 PM $0.477
+0.25%
$467.68 million $133,828
May 20, 11 AM $0.476
-0.36%
$466.01 million $133,397
May 20, 10 AM $0.477
+0.02%
$467.87 million $134,846
May 20, 9 AM $0.477
-0.23%
$467.87 million $134,968
May 20, 8 AM $0.479
+0.15%
$469.15 million $135,146
May 20, 7 AM $0.478
-0.17%
$467.97 million $133,738
May 20, 6 AM $0.478
+0.57%
$468.46 million $135,314
May 20, 5 AM $0.475
+0.76%
$465.62 million $133,573
May 20, 4 AM $0.471
+0.34%
$461.9 million $126,902
May 20, 3 AM $0.47
-0.17%
$460.62 million $125,616
May 20, 2 AM $0.471
-0.17%
$461.11 million $120,144
May 20, 1 AM $0.472
-0.17%
$462.48 million $122,502
May 20, 12 AM $0.473
-0.57%
$463.66 million $127,115
May 19, 11 PM $0.476
+0.59%
$466.7 million $130,889
May 19, 10 PM $0.473
-0.46%
$463.56 million $131,910
May 19, 9 PM $0.476
+0.13%
$466.8 million $133,327
May 19, 8 PM $0.475
+0.36%
$465.91 million $137,406
May 19, 7 PM $0.474
-0.13%
$464.74 million $140,791
May 19, 6 PM $0.475
-0.21%
$465.82 million $146,588
May 19, 5 PM $0.476
-0.19%
$466.8 million $152,017
May 19, 4 PM $0.476
+0.85%
$466.7 million $152,735
May 19, 3 PM $0.473
+0.98%
$463.95 million $158,879
May 19, 2 PM $0.469
-1.33%
$459.25 million $174,114
May 19, 1 PM $0.474
-0.57%
$464.93 million $182,735
May 19, 12 PM $0.477
+0.27%
$467.48 million $185,646
May 19, 11 AM $0.476
+0.06%
$466.6 million $194,427
May 19, 10 AM $0.476
+0.08%
$466.01 million $197,186
May 19, 9 AM $0.475
-0.36%
$465.52 million $197,162
May 19, 8 AM $0.477
+0.08%
$467.48 million $196,819
May 19, 7 AM $0.477
+0.44%
$467.29 million $199,292
May 19, 6 AM $0.474
-0.06%
$464.84 million $206,480
May 19, 5 AM $0.475
-0.50%
$465.03 million $210,959
May 19, 4 AM $0.477
+0.11%
$466.99 million $212,144
May 19, 3 AM $0.476
+0.38%
$466.8 million $213,388
May 19, 2 AM $0.475
+0.23%
$465.23 million $217,439
May 19, 1 AM $0.474
-0.59%
$464.74 million $218,333
May 19, 12 AM $0.478
+0.99%
$467.97 million $218,605
May 18, 11 PM $0.472
-0.08%
$462.78 million $224,734
May 18, 10 PM $0.471
-0.49%
$461.6 million $244,482
May 18, 9 PM $0.473
-0.32%
$463.95 million $247,130
May 18, 8 PM $0.475
+0.19%
$465.33 million $244,354