Phemex Token Historical Data

PT Page 7
Download
Date Close Price change Market cap Trading volume
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
Mar 29, 10 AM $ 0.489
-0.08%
$ 479.14 million $ 113,760
Mar 29, 9 AM $ 0.489
-0.53%
$ 479.53 million $ 113,238
Mar 29, 8 AM $ 0.492
-0.38%
$ 481.98 million $ 118,610
Mar 29, 7 AM $ 0.494
-0.10%
$ 484.14 million $ 124,915
Mar 29, 6 AM $ 0.495
-0.44%
$ 484.73 million $ 130,167
Mar 29, 5 AM $ 0.497
+0.44%
$ 487.37 million $ 130,147
Mar 29, 4 AM $ 0.495
-0.22%
$ 485.22 million $ 133,644
Mar 29, 3 AM $ 0.496
-0.16%
$ 486 million $ 137,623
Mar 29, 2 AM $ 0.497
+0.53%
$ 486.78 million $ 134,756
Mar 29, 1 AM $ 0.494
+0.22%
$ 484.24 million $ 138,627
Mar 29, 12 AM $ 0.493
-0.08%
$ 483.26 million $ 140,661
Mar 28, 11 PM $ 0.495
-0.22%
$ 484.63 million $ 143,365
Mar 28, 10 PM $ 0.496
-0.06%
$ 486 million $ 144,902
Mar 28, 9 PM $ 0.496
-0.78%
$ 485.9 million $ 152,265
Mar 28, 8 PM $ 0.5
+0.12%
$ 490.02 million $ 153,704
Mar 28, 7 PM $ 0.499
-0.16%
$ 489.04 million $ 158,801
Mar 28, 6 PM $ 0.501
+0.20%
$ 490.51 million $ 164,652
Mar 28, 5 PM $ 0.499
-0.04%
$ 488.74 million $ 172,559
Mar 28, 4 PM $ 0.499
+0.36%
$ 489.33 million $ 181,008
Mar 28, 3 PM $ 0.498
+0.26%
$ 487.57 million $ 191,945
Mar 28, 2 PM $ 0.497
+0.44%
$ 486.69 million $ 210,732
Mar 28, 1 PM $ 0.494
+1.02%
$ 484.53 million $ 232,465
Mar 28, 12 PM $ 0.49
-0.18%
$ 479.93 million $ 247,907
Mar 28, 11 AM $ 0.491
+0.35%
$ 480.81 million $ 255,053
Mar 28, 10 AM $ 0.489
+0.08%
$ 479.14 million $ 272,527
Mar 28, 9 AM $ 0.488
+0.14%
$ 478.46 million $ 302,364
Mar 28, 8 AM $ 0.487
-0.18%
$ 477.38 million $ 304,333
Mar 28, 7 AM $ 0.487
+0.25%
$ 477.48 million $ 318,874
Mar 28, 6 AM $ 0.486
+0.45%
$ 476.1 million $ 329,402
Mar 28, 5 AM $ 0.484
+0.23%
$ 474.05 million $ 332,293
Mar 28, 4 AM $ 0.483
+0.04%
$ 473.46 million $ 333,514
Mar 28, 3 AM $ 0.483
+0.56%
$ 473.46 million $ 337,803
Mar 28, 2 AM $ 0.481
-0.33%
$ 470.91 million $ 337,982
Mar 28, 1 AM $ 0.483
-0.49%
$ 473.36 million $ 341,178
Mar 28, 12 AM $ 0.485
+0.08%
$ 475.71 million $ 342,057
Mar 27, 11 PM $ 0.485
+0.62%
$ 474.93 million $ 344,008
Mar 27, 10 PM $ 0.482
+0.23%
$ 472.38 million $ 342,495
Mar 27, 9 PM $ 0.481
+0.00%
$ 471.79 million $ 338,681
Mar 27, 8 PM $ 0.482
-0.10%
$ 471.89 million $ 340,817
Mar 27, 7 PM $ 0.48
+0.42%
$ 470.62 million $ 353,905
Mar 27, 6 PM $ 0.479
-0.89%
$ 468.95 million $ 352,554
Mar 27, 5 PM $ 0.482
+0.12%
$ 472.09 million $ 360,076
Mar 27, 4 PM $ 0.48
-0.10%
$ 470.42 million $ 360,211
Mar 27, 3 PM $ 0.481
+0.86%
$ 471.01 million $ 357,028
Mar 27, 2 PM $ 0.475
-0.15%
$ 465.52 million $ 351,231
Mar 27, 1 PM $ 0.477
+0.06%
$ 467.48 million $ 332,428
Mar 27, 12 PM $ 0.477
-0.23%
$ 467.29 million $ 322,275
Mar 27, 11 AM $ 0.477
+0.91%
$ 467.87 million $ 317,918