Phemex Token Historical Data

PT Page 73
Download
Date Close Price change Market cap Trading volume
Apr 14, 4 AM $0.513
-0.06%
$502.46 million $372,043
Apr 14, 3 AM $0.514
-0.52%
$503.25 million $352,417
Apr 14, 2 AM $0.516
-0.02%
$505.89 million $322,835
Apr 14, 1 AM $0.517
+0.74%
$506.58 million $317,116
Apr 14, 12 AM $0.513
-1.23%
$502.76 million $309,016
Apr 13, 11 PM $0.52
-0.84%
$509.81 million $298,798
Apr 13, 10 PM $0.525
+2.90%
$514.61 million $283,458
Apr 13, 9 PM $0.511
+1.03%
$500.8 million $259,536
Apr 13, 8 PM $0.505
-0.69%
$495.11 million $258,167
Apr 13, 7 PM $0.51
+1.27%
$499.82 million $252,229
Apr 13, 6 PM $0.504
+0.20%
$493.64 million $221,860
Apr 13, 5 PM $0.504
-0.32%
$493.64 million $211,807
Apr 13, 4 PM $0.505
+0.86%
$494.43 million $194,898
Apr 13, 3 PM $0.499
-0.91%
$489.04 million $176,032
Apr 13, 2 PM $0.502
+1.45%
$491.98 million $164,198
Apr 13, 1 PM $0.493
+0.82%
$482.67 million $145,435
Apr 13, 12 PM $0.49
+0.00%
$480.22 million $136,260
Apr 13, 11 AM $0.491
+0.59%
$480.71 million $138,142
Apr 13, 10 AM $0.488
+0.16%
$477.87 million $150,005
Apr 13, 9 AM $0.487
-0.25%
$476.99 million $151,023
Apr 13, 8 AM $0.487
-0.14%
$477.57 million $152,240
Apr 13, 7 AM $0.488
-0.55%
$478.65 million $159,711
Apr 13, 6 AM $0.491
+0.29%
$481 million $153,382
Apr 13, 5 AM $0.49
-0.35%
$479.93 million $149,277
Apr 13, 4 AM $0.491
-0.08%
$481.4 million $151,358
Apr 13, 3 AM $0.492
+0.35%
$481.98 million $151,590
Apr 13, 2 AM $0.49
-0.81%
$480.32 million $156,712
Apr 13, 1 AM $0.494
-0.08%
$484.14 million $163,993
Apr 13, 12 AM $0.494
+1.23%
$484.04 million $180,765
Apr 12, 11 PM $0.488
-0.49%
$478.16 million $178,882
Apr 12, 10 PM $0.49
-0.59%
$480.22 million $177,636
Apr 12, 9 PM $0.492
-0.38%
$482.57 million $171,843
Apr 12, 8 PM $0.494
+0.43%
$484.04 million $173,173
Apr 12, 7 PM $0.492
-0.40%
$482.28 million $170,404
Apr 12, 6 PM $0.494
-0.40%
$484.43 million $175,138
Apr 12, 5 PM $0.497
+0.71%
$486.98 million $183,701
Apr 12, 4 PM $0.494
-0.10%
$483.65 million $183,161
Apr 12, 3 PM $0.494
+0.77%
$484.43 million $188,033
Apr 12, 2 PM $0.49
+0.08%
$479.83 million $185,091
Apr 12, 1 PM $0.49
+0.23%
$479.73 million $181,364
Apr 12, 12 PM $0.489
-0.08%
$479.63 million $178,664
Apr 12, 11 AM $0.49
+0.10%
$479.93 million $173,638
Apr 12, 10 AM $0.489
-0.12%
$479.44 million $160,099
Apr 12, 9 AM $0.49
-0.20%
$480.12 million $159,588
Apr 12, 8 AM $0.492
-0.63%
$481.79 million $158,789
Apr 12, 7 AM $0.495
+0.16%
$484.73 million $149,625
Apr 12, 6 AM $0.494
-0.14%
$484.04 million $150,451
Apr 12, 5 AM $0.495
+0.20%
$484.92 million $153,108
Apr 12, 4 AM $0.493
+0.35%
$483.45 million $147,565
Apr 12, 3 AM $0.492
-0.47%
$482.08 million $143,798