Phemex Token Historical Data

PT Page 7
Download
Date Close Price change Market cap Trading volume
Oct 13, 2025 $ 0.906
+3.86%
$ 888.25 million $ 515,025
Oct 12, 2025 $ 0.869
+10.86%
$ 851.11 million $ 671,674
Oct 11, 2025 $ 0.784
+0.77%
$ 768.12 million $ 703,194
Oct 10, 2025 $ 0.778
-11.21%
$ 762.35 million $ 1.07 million
Oct 9, 2025 $ 0.876
-1.56%
$ 857.98 million $ 469,559
Oct 8, 2025 $ 0.89
+2.86%
$ 871.8 million $ 369,087
Oct 7, 2025 $ 0.865
-2.92%
$ 847.2 million $ 475,352
Oct 6, 2025 $ 0.891
+2.23%
$ 873.37 million $ 445,190
Oct 5, 2025 $ 0.873
+1.35%
$ 854.95 million $ 444,493
Oct 4, 2025 $ 0.861
+0.82%
$ 843.38 million $ 185,829
Oct 3, 2025 $ 0.856
-0.64%
$ 837.99 million $ 523,066
Oct 2, 2025 $ 0.859
+3.26%
$ 841.81 million $ 420,311
Oct 1, 2025 $ 0.834
+4.81%
$ 814.38 million $ 396,512
Sep 30, 2025 $ 0.79
-0.11%
$ 779 million $ 299,738
Sep 29, 2025 $ 0.791
+3.85%
$ 775.09 million $ 315,954
Sep 28, 2025 $ 0.761
+2.50%
$ 746.18 million $ 129,278
Sep 27, 2025 $ 0.744
-0.76%
$ 728.93 million $ 115,528
Sep 26, 2025 $ 0.749
+2.67%
$ 734.62 million $ 278,957
Sep 25, 2025 $ 0.731
-4.43%
$ 715.41 million $ 405,789
Sep 24, 2025 $ 0.764
+1.06%
$ 748.82 million $ 232,329
Sep 23, 2025 $ 0.756
+0.76%
$ 740.59 million $ 230,995
Sep 22, 2025 $ 0.746
-5.42%
$ 734.13 million $ 374,220
Sep 21, 2025 $ 0.792
-0.55%
$ 773.13 million $ 109,350
Sep 20, 2025 $ 0.797
-0.92%
$ 780.18 million $ 93,680
Sep 19, 2025 $ 0.805
-1.83%
$ 788.31 million $ 210,320
Sep 18, 2025 $ 0.816
+0.14%
$ 804.29 million $ 255,523
Sep 17, 2025 $ 0.818
+1.93%
$ 797.72 million $ 322,647
Sep 16, 2025 $ 0.805
+0.70%
$ 786.35 million $ 214,811
Sep 15, 2025 $ 0.796
-2.43%
$ 782.63 million $ 275,930
Sep 14, 2025 $ 0.811
+1.56%
$ 797.62 million $ 130,108
Sep 13, 2025 $ 0.801
-1.04%
$ 784.98 million $ 169,937
Sep 12, 2025 $ 0.809
-2.95%
$ 793.21 million $ 320,143
Sep 11, 2025 $ 0.835
+1.38%
$ 817.81 million $ 272,376
Sep 10, 2025 $ 0.821
+4.93%
$ 804.87 million $ 340,072
Sep 9, 2025 $ 0.783
-0.03%
$ 767.54 million $ 302,720
Sep 8, 2025 $ 0.783
+1.94%
$ 767.34 million $ 232,227
Sep 7, 2025 $ 0.768
+0.43%
$ 752.55 million $ 130,341
Sep 6, 2025 $ 0.766
-1.74%
$ 750.49 million $ 100,885
Sep 5, 2025 $ 0.78
-0.84%
$ 763.91 million $ 419,096
Sep 4, 2025 $ 0.793
-1.58%
$ 768.73 million $ 234,538
Sep 3, 2025 $ 0.807
+2.74%
$ 791.27 million $ 232,790
Sep 2, 2025 $ 0.793
+1.03%
$ 768.83 million $ 378,402
Sep 1, 2025 $ 0.786
-2.35%
$ 770.5 million $ 322,356
Aug 31, 2025 $ 0.821
+1.87%
$ 791.56 million $ 188,090
Aug 30, 2025 $ 0.802
-0.35%
$ 788.13 million $ 216,079
Aug 29, 2025 $ 0.806
-4.06%
$ 789.9 million $ 469,687
Aug 28, 2025 $ 0.839
+0.64%
$ 822.23 million $ 262,629
Aug 27, 2025 $ 0.834
-2.71%
$ 814.88 million $ 284,125
Aug 26, 2025 $ 0.859
+3.32%
$ 843.79 million $ 390,624
Aug 25, 2025 $ 0.829
-8.89%
$ 815.57 million $ 548,389