Phemex Token Historical Data

PT Page 6
Download
Date Close Price change Market cap Trading volume
Mar 31, 12 PM $ 0.504
-0.06%
$ 493.64 million $ 244,822
Mar 31, 11 AM $ 0.504
+0.84%
$ 493.45 million $ 246,073
Mar 31, 10 AM $ 0.499
+0.67%
$ 489.43 million $ 243,513
Mar 31, 9 AM $ 0.497
-0.90%
$ 487.27 million $ 236,863
Mar 31, 8 AM $ 0.502
-0.48%
$ 492.17 million $ 225,739
Mar 31, 7 AM $ 0.505
-0.26%
$ 494.72 million $ 236,128
Mar 31, 6 AM $ 0.505
-0.47%
$ 495.31 million $ 223,412
Mar 31, 5 AM $ 0.508
+0.41%
$ 498.15 million $ 226,037
Mar 31, 4 AM $ 0.507
+0.36%
$ 497.07 million $ 225,648
Mar 31, 3 AM $ 0.506
-0.16%
$ 495.41 million $ 221,365
Mar 31, 2 AM $ 0.508
+0.34%
$ 497.37 million $ 222,308
Mar 31, 1 AM $ 0.507
+1.60%
$ 496.58 million $ 232,150
Mar 31, 12 AM $ 0.498
+0.40%
$ 488.45 million $ 221,934
Mar 30, 11 PM $ 0.496
+0.79%
$ 486.29 million $ 230,036
Mar 30, 10 PM $ 0.492
-0.59%
$ 482.28 million $ 232,708
Mar 30, 9 PM $ 0.496
+0.89%
$ 486.2 million $ 256,769
Mar 30, 8 PM $ 0.492
+0.18%
$ 482.18 million $ 253,471
Mar 30, 7 PM $ 0.492
-0.36%
$ 481.89 million $ 252,423
Mar 30, 6 PM $ 0.494
-0.22%
$ 484.34 million $ 248,784
Mar 30, 5 PM $ 0.497
-0.46%
$ 486.69 million $ 244,522
Mar 30, 4 PM $ 0.499
+0.50%
$ 488.65 million $ 237,029
Mar 30, 3 PM $ 0.497
-0.60%
$ 487.47 million $ 231,700
Mar 30, 2 PM $ 0.497
-0.80%
$ 487.18 million $ 225,167
Mar 30, 1 PM $ 0.504
-0.02%
$ 493.64 million $ 214,027
Mar 30, 12 PM $ 0.504
+0.38%
$ 493.55 million $ 201,850
Mar 30, 11 AM $ 0.502
+0.30%
$ 491.78 million $ 196,093
Mar 30, 10 AM $ 0.5
-0.20%
$ 490.12 million $ 190,326
Mar 30, 9 AM $ 0.501
+0.06%
$ 491.1 million $ 191,254
Mar 30, 8 AM $ 0.502
-0.40%
$ 491.68 million $ 186,226
Mar 30, 7 AM $ 0.504
+0.14%
$ 494.33 million $ 166,839
Mar 30, 6 AM $ 0.504
-0.22%
$ 493.55 million $ 163,998
Mar 30, 5 AM $ 0.505
+0.44%
$ 494.92 million $ 160,161
Mar 30, 4 AM $ 0.503
+0.42%
$ 492.86 million $ 157,254
Mar 30, 3 AM $ 0.501
+0.80%
$ 491.29 million $ 149,003
Mar 30, 2 AM $ 0.498
+1.34%
$ 488.16 million $ 154,176
Mar 30, 1 AM $ 0.491
+0.20%
$ 481.49 million $ 142,380
Mar 30, 12 AM $ 0.488
+0.62%
$ 478.65 million $ 138,075
Mar 29, 11 PM $ 0.484
+0.92%
$ 474.63 million $ 125,331
Mar 29, 10 PM $ 0.476
-2.36%
$ 466.11 million $ 118,463
Mar 29, 9 PM $ 0.486
-0.06%
$ 476.59 million $ 95,127
Mar 29, 8 PM $ 0.487
+0.89%
$ 477.48 million $ 97,306
Mar 29, 7 PM $ 0.483
+0.04%
$ 473.16 million $ 96,003
Mar 29, 6 PM $ 0.482
-0.08%
$ 472.77 million $ 95,523
Mar 29, 5 PM $ 0.483
-0.45%
$ 473.07 million $ 96,814
Mar 29, 4 PM $ 0.485
-0.19%
$ 474.83 million $ 96,726
Mar 29, 3 PM $ 0.485
-0.55%
$ 475.22 million $ 98,097
Mar 29, 2 PM $ 0.488
+0.27%
$ 477.77 million $ 101,233
Mar 29, 1 PM $ 0.487
-0.69%
$ 477.38 million $ 104,655
Mar 29, 12 PM $ 0.49
+0.02%
$ 480.61 million $ 112,968
Mar 29, 11 AM $ 0.49
+0.41%
$ 480.42 million $ 115,067