Phemex Token Historical Data

PT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 3, 2025 $ 0.825
+0.66%
$ 808.63 million $ 158,946
Aug 2, 2025 $ 0.831
+1.44%
$ 805.79 million $ 234,559
Aug 1, 2025 $ 0.815
-3.93%
$ 801.68 million $ 518,052
Jul 31, 2025 $ 0.849
-2.32%
$ 831.86 million $ 373,911
Jul 30, 2025 $ 0.872
-0.75%
$ 854.69 million $ 379,670
Jul 29, 2025 $ 0.877
+3.64%
$ 859.2 million $ 338,919
Jul 28, 2025 $ 0.845
-3.22%
$ 827.74 million $ 304,884
Jul 27, 2025 $ 0.871
+1.15%
$ 853.91 million $ 202,950
Jul 26, 2025 $ 0.861
-0.23%
$ 843.42 million $ 149,228
Jul 25, 2025 $ 0.862
+0.08%
$ 844.99 million $ 796,984
Jul 24, 2025 $ 0.858
-0.98%
$ 840.48 million $ 358,241
Jul 23, 2025 $ 0.867
-4.15%
$ 849.3 million $ 321,400
Jul 22, 2025 $ 0.905
+2.68%
$ 886.83 million $ 471,412
Jul 21, 2025 $ 0.881
-6.78%
$ 863.8 million $ 399,953
Jul 20, 2025 $ 0.946
-1.50%
$ 926.81 million $ 327,716
Jul 19, 2025 $ 0.959
+1.70%
$ 939.85 million $ 164,378
Jul 18, 2025 $ 0.942
+0.51%
$ 923.48 million $ 509,805
Jul 17, 2025 $ 0.939
+1.03%
$ 919.66 million $ 378,800
Jul 16, 2025 $ 0.929
+2.35%
$ 910.74 million $ 404,049
Jul 15, 2025 $ 0.909
+0.08%
$ 890.46 million $ 701,526
Jul 14, 2025 $ 0.907
-1.67%
$ 888.5 million $ 595,317
Jul 13, 2025 $ 0.923
+1.46%
$ 904.76 million $ 219,393
Jul 12, 2025 $ 0.911
-1.84%
$ 893.2 million $ 199,009
Jul 11, 2025 $ 0.931
-0.58%
$ 912.02 million $ 643,567
Jul 10, 2025 $ 0.901
+2.19%
$ 883.6 million $ 417,794
Jul 9, 2025 $ 0.881
-0.83%
$ 863.61 million $ 362,723
Jul 8, 2025 $ 0.888
+0.73%
$ 870.37 million $ 203,179
Jul 7, 2025 $ 0.882
-1.96%
$ 864.2 million $ 207,623
Jul 6, 2025 $ 0.899
+2.26%
$ 881.44 million $ 143,285
Jul 5, 2025 $ 0.88
+0.40%
$ 861.94 million $ 82,306
Jul 4, 2025 $ 0.876
-3.99%
$ 858.63 million $ 273,743
Jul 3, 2025 $ 0.913
-0.04%
$ 894.39 million $ 291,552
Jul 2, 2025 $ 0.914
+3.46%
$ 896.16 million $ 398,204
Jul 1, 2025 $ 0.885
-2.19%
$ 866.07 million $ 248,727
Jun 30, 2025 $ 0.903
+0.57%
$ 884.89 million $ 227,473
Jun 29, 2025 $ 0.899
+1.13%
$ 880.58 million $ 151,884
Jun 28, 2025 $ 0.888
+0.66%
$ 870.58 million $ 93,201
Jun 27, 2025 $ 0.882
+3.18%
$ 864.41 million $ 268,767
Jun 26, 2025 $ 0.856
-0.12%
$ 838.93 million $ 237,577
Jun 25, 2025 $ 0.856
-1.68%
$ 838.54 million $ 365,366
Jun 24, 2025 $ 0.871
+2.00%
$ 853.53 million $ 318,113
Jun 23, 2025 $ 0.854
+11.55%
$ 836.87 million $ 553,453
Jun 22, 2025 $ 0.765
-5.79%
$ 749.75 million $ 545,589
Jun 21, 2025 $ 0.817
-2.48%
$ 800.42 million $ 226,277
Jun 20, 2025 $ 0.837
-1.89%
$ 820.31 million $ 350,102
Jun 19, 2025 $ 0.853
+2.23%
$ 835.99 million $ 164,564
Jun 18, 2025 $ 0.835
+0.98%
$ 817.76 million $ 287,621
Jun 17, 2025 $ 0.827
-4.19%
$ 810.32 million $ 372,383
Jun 16, 2025 $ 0.868
+3.35%
$ 850.3 million $ 327,919
Jun 15, 2025 $ 0.84
+0.66%
$ 822.96 million $ 154,995