Phemex Token Historical Data

PT Page 71
Download
Date Close Price change Market cap Trading volume
Apr 18, 6 AM $0.524
+0.34%
$513.63 million $324,741
Apr 18, 5 AM $0.522
-0.13%
$511.67 million $326,380
Apr 18, 4 AM $0.523
+0.06%
$512.06 million $324,908
Apr 18, 3 AM $0.524
-0.15%
$513.83 million $321,694
Apr 18, 2 AM $0.525
+0.21%
$514.12 million $327,636
Apr 18, 1 AM $0.524
+0.02%
$513.83 million $327,026
Apr 18, 12 AM $0.524
+0.25%
$513.44 million $329,662
Apr 17, 11 PM $0.523
-0.34%
$512.06 million $331,851
Apr 17, 10 PM $0.524
+0.10%
$513.83 million $327,477
Apr 17, 9 PM $0.524
+0.25%
$513.04 million $324,416
Apr 17, 8 PM $0.522
-0.63%
$511.77 million $326,119
Apr 17, 7 PM $0.525
+0.54%
$514.91 million $328,600
Apr 17, 6 PM $0.522
-0.40%
$511.87 million $336,909
Apr 17, 5 PM $0.525
+0.57%
$514.22 million $338,299
Apr 17, 4 PM $0.521
-0.46%
$510.5 million $331,750
Apr 17, 3 PM $0.52
-0.72%
$510.01 million $323,714
Apr 17, 2 PM $0.525
+2.14%
$514.42 million $314,751
Apr 17, 1 PM $0.51
+1.25%
$500.11 million $282,421
Apr 17, 12 PM $0.504
+1.16%
$493.94 million $240,219
Apr 17, 11 AM $0.499
+0.48%
$488.65 million $233,792
Apr 17, 10 AM $0.495
-1.16%
$485.51 million $243,477
Apr 17, 9 AM $0.502
-0.52%
$491.59 million $236,414
Apr 17, 8 AM $0.503
+0.44%
$492.47 million $214,838
Apr 17, 7 AM $0.5
-0.46%
$489.63 million $204,874
Apr 17, 6 AM $0.501
+0.32%
$491.39 million $207,616
Apr 17, 5 AM $0.499
-0.22%
$489.33 million $210,685
Apr 17, 4 AM $0.5
+0.12%
$490.31 million $211,771
Apr 17, 3 AM $0.5
-0.22%
$490.12 million $215,460
Apr 17, 2 AM $0.501
+0.12%
$490.8 million $213,140
Apr 17, 1 AM $0.5
-0.71%
$490.02 million $217,300
Apr 17, 12 AM $0.504
+0.34%
$493.94 million $214,161
Apr 16, 11 PM $0.502
-0.08%
$492.17 million $214,579
Apr 16, 10 PM $0.503
-0.18%
$492.86 million $216,290
Apr 16, 9 PM $0.504
-0.18%
$494.23 million $221,159
Apr 16, 8 PM $0.505
-0.38%
$494.43 million $219,372
Apr 16, 7 PM $0.505
+0.42%
$495.21 million $218,628
Apr 16, 6 PM $0.503
+0.32%
$493.06 million $217,095
Apr 16, 5 PM $0.502
+1.03%
$491.88 million $212,211
Apr 16, 4 PM $0.498
-1.25%
$488.16 million $211,113
Apr 16, 3 PM $0.503
+1.70%
$493.35 million $207,681
Apr 16, 2 PM $0.495
+0.45%
$485.32 million $197,761
Apr 16, 1 PM $0.5
-0.93%
$489.92 million $187,573
Apr 16, 12 PM $0.505
+0.30%
$494.82 million $175,946
Apr 16, 11 AM $0.503
+0.40%
$493.25 million $177,403
Apr 16, 10 AM $0.501
-0.12%
$491 million $167,580
Apr 16, 9 AM $0.501
-0.22%
$490.9 million $168,159
Apr 16, 8 AM $0.503
-0.22%
$492.66 million $168,537
Apr 16, 7 AM $0.504
-0.36%
$494.33 million $166,715
Apr 16, 6 AM $0.505
+0.44%
$495.31 million $175,201
Apr 16, 5 AM $0.504
+0.04%
$494.13 million $173,942