Phemex Token Historical Data

PT Page 71
Download
Date Close Price change Market cap Trading volume
Nov 22, 4 PM $ 0.599
+1.22%
$ 586.64 million $ 313,375
Nov 22, 3 PM $ 0.591
-0.10%
$ 578.8 million $ 348,063
Nov 22, 2 PM $ 0.596
+0.86%
$ 583.5 million $ 407,708
Nov 22, 1 PM $ 0.589
-0.17%
$ 577.53 million $ 466,761
Nov 22, 12 PM $ 0.59
-0.57%
$ 577.63 million $ 520,339
Nov 22, 11 AM $ 0.594
+1.35%
$ 582.23 million $ 632,627
Nov 22, 10 AM $ 0.584
-0.32%
$ 572.24 million $ 652,583
Nov 22, 9 AM $ 0.587
+0.50%
$ 574.98 million $ 722,977
Nov 22, 8 AM $ 0.585
-0.20%
$ 572.73 million $ 765,321
Nov 22, 7 AM $ 0.586
-0.75%
$ 574.29 million $ 819,582
Nov 22, 6 AM $ 0.591
+0.94%
$ 578.9 million $ 908,558
Nov 22, 5 AM $ 0.585
+0.26%
$ 573.02 million $ 921,451
Nov 22, 4 AM $ 0.583
-0.31%
$ 571.55 million $ 929,398
Nov 22, 3 AM $ 0.584
-0.51%
$ 571.94 million $ 934,202
Nov 22, 2 AM $ 0.587
-0.73%
$ 574.69 million $ 953,365
Nov 22, 1 AM $ 0.592
+0.14%
$ 579.88 million $ 987,534
Nov 22, 12 AM $ 0.591
-0.54%
$ 579.49 million $ 990,244
Nov 21, 11 PM $ 0.592
+1.44%
$ 580.47 million $ 989,301
Nov 21, 10 PM $ 0.586
-0.76%
$ 574.1 million $ 992,191
Nov 21, 9 PM $ 0.591
+1.72%
$ 579.39 million $ 1 million
Nov 21, 8 PM $ 0.583
-0.39%
$ 571.06 million $ 1 million
Nov 21, 7 PM $ 0.585
-0.02%
$ 573.12 million $ 1.01 million
Nov 21, 6 PM $ 0.592
+0.19%
$ 579.68 million $ 1.03 million
Nov 21, 5 PM $ 0.593
+0.58%
$ 580.76 million $ 1.05 million
Nov 21, 4 PM $ 0.585
+2.94%
$ 573.51 million $ 1.12 million
Nov 21, 3 PM $ 0.569
-3.36%
$ 557.54 million $ 1.17 million
Nov 21, 2 PM $ 0.59
+0.07%
$ 578.21 million $ 1.13 million
Nov 21, 1 PM $ 0.591
+0.73%
$ 578.7 million $ 1.09 million
Nov 21, 12 PM $ 0.587
+1.07%
$ 575.57 million $ 1.06 million
Nov 21, 11 AM $ 0.579
-0.74%
$ 567.73 million $ 943,469
Nov 21, 10 AM $ 0.585
+0.31%
$ 572.92 million $ 922,204
Nov 21, 9 AM $ 0.584
-2.31%
$ 572.53 million $ 856,939
Nov 21, 8 AM $ 0.598
+1.22%
$ 586.25 million $ 814,759
Nov 21, 7 AM $ 0.593
-1.15%
$ 580.57 million $ 761,527
Nov 21, 6 AM $ 0.6
-1.12%
$ 588.01 million $ 679,731
Nov 21, 5 AM $ 0.606
+0.03%
$ 594.19 million $ 682,291
Nov 21, 4 AM $ 0.607
-0.98%
$ 594.48 million $ 681,014
Nov 21, 3 AM $ 0.613
+0.31%
$ 600.75 million $ 681,048
Nov 21, 2 AM $ 0.618
-0.60%
$ 605.26 million $ 667,880
Nov 21, 1 AM $ 0.62
-1.24%
$ 607.71 million $ 641,547
Nov 21, 12 AM $ 0.63
+0.08%
$ 617.6 million $ 646,627
Nov 20, 11 PM $ 0.631
-2.02%
$ 618.09 million $ 650,607
Nov 20, 10 PM $ 0.643
+1.28%
$ 630.34 million $ 652,406
Nov 20, 9 PM $ 0.637
+1.30%
$ 623.97 million $ 644,660
Nov 20, 8 PM $ 0.629
-1.39%
$ 616.82 million $ 673,883
Nov 20, 7 PM $ 0.638
-0.17%
$ 624.95 million $ 671,574
Nov 20, 6 PM $ 0.637
-1.74%
$ 624.07 million $ 651,862
Nov 20, 5 PM $ 0.646
-1.28%
$ 633.09 million $ 640,249
Nov 20, 4 PM $ 0.658
-0.84%
$ 644.45 million $ 582,600
Nov 20, 3 PM $ 0.661
-2.73%
$ 648.18 million $ 533,670