Phemex Token Historical Data

PT Page 59
Download
Date Close Price change Market cap Trading volume
May 12, 8 PM $0.511
+0.14%
$500.4 million $163,482
May 12, 7 PM $0.511
+0.37%
$500.31 million $163,857
May 12, 6 PM $0.508
+0.71%
$498.15 million $166,233
May 12, 5 PM $0.505
+0.94%
$494.82 million $168,430
May 12, 4 PM $0.5
-0.50%
$490.02 million $169,554
May 12, 3 PM $0.503
-0.77%
$492.86 million $165,566
May 12, 2 PM $0.507
-0.49%
$496.88 million $161,807
May 12, 1 PM $0.508
-0.14%
$498.25 million $159,795
May 12, 12 PM $0.509
-0.25%
$498.93 million $161,197
May 12, 11 AM $0.51
+0.29%
$500.21 million $161,789
May 12, 10 AM $0.509
-0.04%
$499.03 million $160,471
May 12, 9 AM $0.509
+0.14%
$499.23 million $160,541
May 12, 8 AM $0.51
+0.08%
$499.52 million $158,334
May 12, 7 AM $0.51
-0.04%
$499.42 million $157,463
May 12, 6 AM $0.511
-0.33%
$500.4 million $156,857
May 12, 5 AM $0.513
+0.25%
$502.36 million $154,391
May 12, 4 AM $0.511
+0.24%
$500.89 million $155,058
May 12, 3 AM $0.51
-0.22%
$500.21 million $155,193
May 12, 2 AM $0.512
+0.12%
$501.87 million $164,000
May 12, 1 AM $0.513
-1.06%
$502.46 million $165,369
May 12, 12 AM $0.518
-0.44%
$507.56 million $160,930
May 11, 11 PM $0.521
+0.02%
$510.1 million $172,291
May 11, 10 PM $0.52
+0.35%
$509.62 million $187,372
May 11, 9 PM $0.518
-0.21%
$507.17 million $205,211
May 11, 8 PM $0.519
+0.02%
$508.64 million $211,232
May 11, 7 PM $0.519
-0.17%
$508.34 million $220,291
May 11, 6 PM $0.52
-0.19%
$509.81 million $217,812
May 11, 5 PM $0.521
+0.12%
$510.4 million $214,804
May 11, 4 PM $0.521
-0.44%
$510.3 million $215,567
May 11, 3 PM $0.523
+0.54%
$512.36 million $209,254
May 11, 2 PM $0.521
-0.33%
$510.59 million $211,260
May 11, 1 PM $0.523
-0.38%
$512.36 million $206,452
May 11, 12 PM $0.524
-0.11%
$513.83 million $199,657
May 11, 11 AM $0.525
+0.13%
$514.51 million $194,714
May 11, 10 AM $0.524
-0.19%
$513.63 million $194,364
May 11, 9 AM $0.525
+0.13%
$514.51 million $191,773
May 11, 8 AM $0.525
-0.06%
$514.32 million $191,523
May 11, 7 AM $0.525
+0.25%
$514.91 million $188,896
May 11, 6 AM $0.524
+0.48%
$513.24 million $187,069
May 11, 5 AM $0.521
+0.08%
$510.5 million $186,496
May 11, 4 AM $0.521
+0.10%
$510.59 million $186,091
May 11, 3 AM $0.521
-0.15%
$510.4 million $185,460
May 11, 2 AM $0.521
-0.23%
$510.79 million $177,539
May 11, 1 AM $0.523
+0.81%
$512.36 million $175,065
May 11, 12 AM $0.519
-0.61%
$508.54 million $173,650
May 10, 11 PM $0.522
+0.13%
$511.87 million $161,296
May 10, 10 PM $0.519
+1.27%
$509.03 million $149,420
May 10, 9 PM $0.515
+0.02%
$504.81 million $129,017
May 10, 8 PM $0.516
-1.79%
$505.4 million $121,333
May 10, 7 PM $0.524
+0.19%
$513.93 million $110,158