Phemex Token Historical Data

PT Page 56
Download
Date Close Price change Market cap Trading volume
May 18, 8 PM $0.475
+0.19%
$465.33 million $244,354
May 18, 7 PM $0.474
+0.96%
$464.84 million $241,874
May 18, 6 PM $0.47
-1.30%
$460.23 million $235,018
May 18, 5 PM $0.477
+0.27%
$467.38 million $227,942
May 18, 4 PM $0.475
+0.13%
$465.91 million $225,259
May 18, 3 PM $0.476
+0.00%
$466.21 million $212,268
May 18, 2 PM $0.475
-1.37%
$465.42 million $191,049
May 18, 1 PM $0.484
-1.08%
$473.85 million $170,935
May 18, 12 PM $0.49
+0.37%
$479.73 million $160,821
May 18, 11 AM $0.488
+1.22%
$477.97 million $152,160
May 18, 10 AM $0.482
+0.31%
$472.68 million $147,275
May 18, 9 AM $0.482
+0.10%
$472.19 million $148,912
May 18, 8 AM $0.481
-0.19%
$471.11 million $146,512
May 18, 7 AM $0.482
+0.21%
$471.89 million $140,297
May 18, 6 AM $0.48
+0.08%
$470.42 million $129,742
May 18, 5 AM $0.48
-0.21%
$470.52 million $122,603
May 18, 4 AM $0.48
-0.21%
$470.32 million $120,140
May 18, 3 AM $0.481
+0.94%
$471.6 million $120,210
May 18, 2 AM $0.477
-0.23%
$467.68 million $116,178
May 18, 1 AM $0.478
+0.50%
$468.66 million $112,728
May 18, 12 AM $0.477
-0.60%
$467.19 million $111,447
May 17, 11 PM $0.477
-1.91%
$467.48 million $100,966
May 17, 10 PM $0.487
-0.02%
$476.79 million $79,336
May 17, 9 PM $0.486
+0.16%
$476.59 million $74,270
May 17, 8 PM $0.485
-0.25%
$475.71 million $74,323
May 17, 7 PM $0.487
+0.10%
$477.08 million $74,280
May 17, 6 PM $0.485
+0.04%
$475.71 million $74,601
May 17, 5 PM $0.485
-0.21%
$475.52 million $76,852
May 17, 4 PM $0.486
-0.37%
$476.01 million $77,807
May 17, 3 PM $0.488
-0.10%
$477.77 million $79,755
May 17, 2 PM $0.488
-0.25%
$478.16 million $81,312
May 17, 1 PM $0.489
-0.29%
$479.34 million $85,374
May 17, 12 PM $0.491
+0.06%
$480.91 million $92,433
May 17, 11 AM $0.49
-0.04%
$480.32 million $99,857
May 17, 10 AM $0.49
+0.00%
$480.22 million $104,541
May 17, 9 AM $0.49
+0.16%
$479.83 million $118,988
May 17, 8 AM $0.489
-0.06%
$479.14 million $130,214
May 17, 7 AM $0.489
+0.10%
$479.53 million $134,439
May 17, 6 AM $0.489
+0.00%
$479.14 million $148,355
May 17, 5 AM $0.489
+0.08%
$479.34 million $154,197
May 17, 4 AM $0.489
+0.25%
$478.85 million $152,938
May 17, 3 AM $0.488
+0.37%
$478.16 million $152,870
May 17, 2 AM $0.486
+0.00%
$476.2 million $155,954
May 17, 1 AM $0.486
-0.41%
$476.01 million $155,417
May 17, 12 AM $0.487
-0.10%
$477.48 million $152,144
May 16, 11 PM $0.488
+0.08%
$477.97 million $153,760
May 16, 10 PM $0.488
+0.10%
$477.97 million $160,840
May 16, 9 PM $0.487
-0.10%
$477.57 million $164,025
May 16, 8 PM $0.488
-0.08%
$478.36 million $168,347
May 16, 7 PM $0.489
+0.02%
$479.04 million $168,554