Phemex Token Historical Data

PT Page 7
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.833
-1.75%
$ 816.49 million $ 195,478
Jun 13, 2025 $ 0.847
+0.25%
$ 829.52 million $ 520,921
Jun 12, 2025 $ 0.843
-2.57%
$ 825.9 million $ 370,684
Jun 11, 2025 $ 0.866
-0.46%
$ 848.63 million $ 286,207
Jun 10, 2025 $ 0.87
+6.58%
$ 852.55 million $ 372,073
Jun 9, 2025 $ 0.817
+5.20%
$ 800.52 million $ 393,873
Jun 8, 2025 $ 0.777
+0.58%
$ 761.81 million $ 160,091
Jun 7, 2025 $ 0.773
+1.94%
$ 757.89 million $ 163,769
Jun 6, 2025 $ 0.76
+4.18%
$ 744.56 million $ 300,078
Jun 5, 2025 $ 0.73
-2.25%
$ 714.91 million $ 407,540
Jun 4, 2025 $ 0.747
+1.05%
$ 732.45 million $ 267,182
Jun 3, 2025 $ 0.738
+1.54%
$ 723.34 million $ 242,754
Jun 2, 2025 $ 0.729
-0.21%
$ 714.32 million $ 302,307
Jun 1, 2025 $ 0.729
-0.45%
$ 716.58 million $ 176,288
May 31, 2025 $ 0.732
+1.03%
$ 717.56 million $ 209,381
May 30, 2025 $ 0.723
+0.03%
$ 708.83 million $ 425,644
May 29, 2025 $ 0.722
-3.83%
$ 707.07 million $ 363,250
May 28, 2025 $ 0.75
-1.30%
$ 734.8 million $ 294,399
May 27, 2025 $ 0.759
-5.07%
$ 743.72 million $ 415,678
May 26, 2025 $ 0.8
-0.76%
$ 784.1 million $ 296,571
May 25, 2025 $ 0.807
-1.48%
$ 791.06 million $ 353,819
May 24, 2025 $ 0.819
-0.22%
$ 802.91 million $ 342,302
May 23, 2025 $ 0.823
-3.37%
$ 806.15 million $ 629,381
May 22, 2025 $ 0.851
+0.88%
$ 833.69 million $ 673,361
May 21, 2025 $ 0.841
+0.89%
$ 824.47 million $ 864,411
May 20, 2025 $ 0.836
-0.48%
$ 819.28 million $ 497,918
May 19, 2025 $ 0.841
+2.19%
$ 824.28 million $ 611,542
May 18, 2025 $ 0.824
+0.55%
$ 807.03 million $ 425,544
May 17, 2025 $ 0.82
-1.19%
$ 803.21 million $ 237,152
May 16, 2025 $ 0.831
-3.35%
$ 814.18 million $ 334,836
May 15, 2025 $ 0.859
-0.28%
$ 841.33 million $ 381,754
May 14, 2025 $ 0.86
-8.40%
$ 843.13 million $ 374,502
May 13, 2025 $ 0.94
+1.20%
$ 921.46 million $ 482,055
May 12, 2025 $ 0.931
+0.73%
$ 912.77 million $ 683,380
May 11, 2025 $ 0.928
-1.32%
$ 908.96 million $ 421,365
May 10, 2025 $ 0.94
-0.56%
$ 921.21 million $ 348,744
May 9, 2025 $ 0.946
+5.06%
$ 926.98 million $ 679,758
May 8, 2025 $ 0.901
+5.83%
$ 882.55 million $ 734,979
May 7, 2025 $ 0.853
+0.74%
$ 835.6 million $ 357,288
May 6, 2025 $ 0.847
+2.46%
$ 829.61 million $ 328,747
May 5, 2025 $ 0.826
+0.21%
$ 808.99 million $ 352,659
May 4, 2025 $ 0.823
-1.70%
$ 806.54 million $ 228,358
May 3, 2025 $ 0.84
-1.65%
$ 822.91 million $ 206,374
May 2, 2025 $ 0.853
-1.69%
$ 836.14 million $ 324,154
May 1, 2025 $ 0.863
+4.00%
$ 848.58 million $ 455,146
Apr 30, 2025 $ 0.83
-2.51%
$ 813.6 million $ 362,271
Apr 29, 2025 $ 0.864
-1.63%
$ 844.66 million $ 355,057
Apr 28, 2025 $ 0.878
+6.58%
$ 860.64 million $ 480,494
Apr 27, 2025 $ 0.824
+0.86%
$ 807.32 million $ 222,432
Apr 26, 2025 $ 0.816
-0.22%
$ 799.58 million $ 192,722