Phemex Token Historical Data

PT Page 70
Download
Date Close Price change Market cap Trading volume
Apr 20, 7 AM $0.498
+0.32%
$488.06 million $175,001
Apr 20, 6 AM $0.496
+0.61%
$486.29 million $171,630
Apr 20, 5 AM $0.493
+0.18%
$483.16 million $171,159
Apr 20, 4 AM $0.493
-0.14%
$482.87 million $166,599
Apr 20, 3 AM $0.493
-0.24%
$482.77 million $166,458
Apr 20, 2 AM $0.494
-0.28%
$484.43 million $165,189
Apr 20, 1 AM $0.496
+0.14%
$485.8 million $158,745
Apr 20, 12 AM $0.495
+1.10%
$485.22 million $155,204
Apr 19, 11 PM $0.491
-1.19%
$481 million $148,425
Apr 19, 10 PM $0.496
-0.84%
$485.8 million $145,017
Apr 19, 9 PM $0.501
+0.50%
$490.8 million $133,355
Apr 19, 8 PM $0.499
-0.16%
$489.14 million $131,388
Apr 19, 7 PM $0.499
+0.79%
$489.43 million $131,937
Apr 19, 6 PM $0.496
+0.10%
$485.8 million $130,684
Apr 19, 5 PM $0.496
-0.44%
$485.71 million $131,354
Apr 19, 4 PM $0.498
-1.09%
$487.76 million $125,043
Apr 19, 3 PM $0.502
-0.81%
$492.27 million $126,582
Apr 19, 2 PM $0.506
+0.02%
$496.29 million $116,165
Apr 19, 1 PM $0.507
+0.63%
$497.07 million $114,553
Apr 19, 12 PM $0.504
+0.30%
$494.23 million $111,151
Apr 19, 11 AM $0.503
+0.14%
$492.57 million $106,512
Apr 19, 10 AM $0.502
+0.40%
$492.17 million $111,874
Apr 19, 9 AM $0.5
-0.50%
$489.92 million $115,116
Apr 19, 8 AM $0.503
+0.20%
$493.06 million $117,403
Apr 19, 7 AM $0.501
-0.02%
$490.9 million $123,728
Apr 19, 6 AM $0.503
-0.46%
$492.47 million $116,349
Apr 19, 5 AM $0.505
+0.06%
$494.92 million $113,305
Apr 19, 4 AM $0.504
-0.43%
$493.55 million $116,049
Apr 19, 3 AM $0.506
-0.35%
$496.19 million $117,897
Apr 19, 2 AM $0.508
+0.24%
$497.86 million $118,647
Apr 19, 1 AM $0.507
+0.14%
$496.39 million $119,743
Apr 19, 12 AM $0.506
-0.08%
$495.9 million $117,890
Apr 18, 11 PM $0.506
-0.57%
$496.19 million $120,662
Apr 18, 10 PM $0.509
-0.10%
$498.93 million $125,791
Apr 18, 9 PM $0.509
+0.08%
$498.84 million $130,139
Apr 18, 8 PM $0.509
+0.18%
$499.13 million $131,573
Apr 18, 7 PM $0.509
-0.59%
$499.23 million $131,660
Apr 18, 6 PM $0.513
-0.85%
$502.76 million $136,121
Apr 18, 5 PM $0.518
-0.04%
$507.66 million $137,257
Apr 18, 4 PM $0.518
+0.04%
$507.95 million $149,007
Apr 18, 3 PM $0.517
-0.56%
$506.58 million $160,681
Apr 18, 2 PM $0.52
+0.17%
$509.91 million $184,739
Apr 18, 1 PM $0.518
-0.13%
$507.66 million $228,601
Apr 18, 12 PM $0.519
+0.39%
$508.73 million $286,951
Apr 18, 11 AM $0.516
-0.39%
$505.21 million $292,635
Apr 18, 10 AM $0.518
-0.48%
$507.26 million $287,861
Apr 18, 9 AM $0.521
+0.62%
$510.59 million $293,391
Apr 18, 8 AM $0.517
-1.28%
$506.38 million $312,847
Apr 18, 7 AM $0.524
-0.19%
$513.04 million $321,292
Apr 18, 6 AM $0.524
+0.34%
$513.63 million $324,741