Phemex Token Historical Data

PT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.686
+6.24%
$ 672.08 million $ 497,082
Dec 1, 2025 $ 0.646
-5.46%
$ 632.99 million $ 583,532
Nov 30, 2025 $ 0.688
+0.83%
$ 670.42 million $ 160,572
Nov 29, 2025 $ 0.683
+0.40%
$ 668.65 million $ 199,774
Nov 28, 2025 $ 0.68
-0.58%
$ 666.6 million $ 325,292
Nov 27, 2025 $ 0.684
+0.29%
$ 670.03 million $ 296,196
Nov 26, 2025 $ 0.678
+4.26%
$ 667.67 million $ 376,076
Nov 25, 2025 $ 0.652
-2.74%
$ 638.38 million $ 323,967
Nov 24, 2025 $ 0.674
+5.11%
$ 657.29 million $ 418,707
Nov 23, 2025 $ 0.644
+7.05%
$ 628.77 million $ 299,045
Nov 22, 2025 $ 0.611
+2.72%
$ 589.78 million $ 218,164
Nov 21, 2025 $ 0.586
-6.97%
$ 580.47 million $ 992,191
Nov 20, 2025 $ 0.643
-5.80%
$ 618.09 million $ 652,406
Nov 19, 2025 $ 0.681
-2.13%
$ 667.38 million $ 538,930
Nov 18, 2025 $ 0.699
-1.24%
$ 682.08 million $ 701,066
Nov 17, 2025 $ 0.707
+3.08%
$ 692.37 million $ 680,922
Nov 16, 2025 $ 0.683
-2.30%
$ 674.34 million $ 373,252
Nov 15, 2025 $ 0.699
+2.16%
$ 684.72 million $ 283,619
Nov 14, 2025 $ 0.691
-0.73%
$ 673.46 million $ 788,014
Nov 13, 2025 $ 0.689
-5.92%
$ 682.86 million $ 638,853
Nov 12, 2025 $ 0.734
+3.67%
$ 716.96 million $ 367,606
Nov 11, 2025 $ 0.71
-2.14%
$ 695.6 million $ 438,252
Nov 10, 2025 $ 0.724
+2.29%
$ 709.61 million $ 410,643
Nov 9, 2025 $ 0.707
+4.49%
$ 693.44 million $ 288,412
Nov 8, 2025 $ 0.677
+1.32%
$ 663.56 million $ 211,366
Nov 7, 2025 $ 0.668
+4.51%
$ 654.45 million $ 519,191
Nov 6, 2025 $ 0.638
-5.44%
$ 625.44 million $ 425,245
Nov 5, 2025 $ 0.673
+3.33%
$ 659.84 million $ 562,215
Nov 4, 2025 $ 0.65
-11.71%
$ 636.82 million $ 872,652
Nov 3, 2025 $ 0.734
-5.85%
$ 719.32 million $ 531,685
Nov 2, 2025 $ 0.779
+0.79%
$ 763.71 million $ 236,274
Nov 1, 2025 $ 0.773
-0.17%
$ 757.93 million $ 143,508
Oct 31, 2025 $ 0.775
-0.60%
$ 758.91 million $ 442,333
Oct 30, 2025 $ 0.779
-4.58%
$ 764.39 million $ 536,976
Oct 29, 2025 $ 0.819
-4.98%
$ 802.22 million $ 435,688
Oct 28, 2025 $ 0.862
-2.68%
$ 844.84 million $ 344,186
Oct 27, 2025 $ 0.884
+0.47%
$ 866.69 million $ 494,354
Oct 26, 2025 $ 0.881
+3.11%
$ 863.07 million $ 295,332
Oct 25, 2025 $ 0.854
+0.26%
$ 837.2 million $ 141,244
Oct 24, 2025 $ 0.849
-0.56%
$ 835.53 million $ 316,505
Oct 23, 2025 $ 0.854
+1.55%
$ 837.88 million $ 382,472
Oct 22, 2025 $ 0.83
-0.36%
$ 823.48 million $ 615,208
Oct 21, 2025 $ 0.844
-1.17%
$ 817.21 million $ 751,037
Oct 20, 2025 $ 0.861
+4.02%
$ 838.86 million $ 415,211
Oct 19, 2025 $ 0.83
+1.28%
$ 811.92 million $ 307,890
Oct 18, 2025 $ 0.815
+2.81%
$ 802.12 million $ 233,667
Oct 17, 2025 $ 0.802
-5.04%
$ 778.7 million $ 777,898
Oct 16, 2025 $ 0.843
+1.21%
$ 826.91 million $ 626,335
Oct 15, 2025 $ 0.828
-4.66%
$ 813.78 million $ 491,219
Oct 14, 2025 $ 0.873
-3.80%
$ 852.97 million $ 690,131