Phemex Token Historical Data

PT Page 76
Download
Date Close Price change Market cap Trading volume
Apr 8, 12 AM $0.514
-0.16%
$503.54 million $302,266
Apr 7, 11 PM $0.52
+0.58%
$509.13 million $297,424
Apr 7, 10 PM $0.516
+0.90%
$505.7 million $259,356
Apr 7, 9 PM $0.511
+1.07%
$500.31 million $235,477
Apr 7, 8 PM $0.506
-0.24%
$495.41 million $218,337
Apr 7, 7 PM $0.506
+1.14%
$496 million $209,037
Apr 7, 6 PM $0.501
-0.52%
$491.1 million $196,980
Apr 7, 5 PM $0.504
+0.58%
$494.04 million $196,260
Apr 7, 4 PM $0.503
+0.94%
$492.57 million $194,207
Apr 7, 3 PM $0.498
+0.75%
$487.67 million $203,161
Apr 7, 2 PM $0.495
-0.34%
$484.92 million $199,099
Apr 7, 1 PM $0.496
+0.08%
$486.29 million $198,591
Apr 7, 12 PM $0.494
-0.16%
$484.34 million $196,648
Apr 7, 11 AM $0.495
-0.36%
$485.12 million $195,546
Apr 7, 10 AM $0.497
-1.17%
$487.08 million $193,701
Apr 7, 9 AM $0.503
+0.20%
$493.06 million $193,833
Apr 7, 8 AM $0.502
+0.42%
$491.49 million $218,137
Apr 7, 7 AM $0.499
-0.24%
$489.23 million $222,633
Apr 7, 6 AM $0.5
+0.28%
$490.21 million $226,605
Apr 7, 5 AM $0.5
-0.38%
$489.53 million $230,866
Apr 7, 4 AM $0.502
+0.14%
$491.78 million $233,982
Apr 7, 3 AM $0.502
+0.16%
$491.68 million $236,376
Apr 7, 2 AM $0.501
-0.06%
$491.19 million $239,476
Apr 7, 1 AM $0.502
-0.59%
$492.17 million $245,659
Apr 7, 12 AM $0.506
+0.02%
$495.41 million $248,811
Apr 6, 11 PM $0.505
+0.14%
$495.21 million $262,394
Apr 6, 10 PM $0.507
-0.80%
$496.88 million $274,314
Apr 6, 9 PM $0.511
-0.35%
$501.09 million $280,506
Apr 6, 8 PM $0.512
+0.16%
$501.78 million $280,893
Apr 6, 7 PM $0.512
-0.08%
$501.29 million $279,912
Apr 6, 6 PM $0.512
-0.45%
$501.29 million $277,568
Apr 6, 5 PM $0.514
-0.27%
$503.34 million $273,236
Apr 6, 4 PM $0.518
+0.29%
$507.66 million $263,000
Apr 6, 3 PM $0.517
+0.66%
$506.68 million $250,747
Apr 6, 2 PM $0.513
+0.22%
$502.36 million $258,856
Apr 6, 1 PM $0.513
-0.06%
$502.66 million $245,585
Apr 6, 12 PM $0.513
-0.25%
$502.76 million $241,886
Apr 6, 11 AM $0.516
+0.27%
$505.21 million $241,505
Apr 6, 10 AM $0.515
-0.08%
$504.32 million $238,564
Apr 6, 9 AM $0.516
+1.08%
$505.89 million $231,492
Apr 6, 8 AM $0.511
+0.12%
$500.8 million $205,083
Apr 6, 7 AM $0.509
+0.16%
$498.35 million $199,077
Apr 6, 6 AM $0.508
+0.42%
$497.56 million $199,516
Apr 6, 5 AM $0.506
+0.10%
$495.41 million $197,361
Apr 6, 4 AM $0.505
+0.36%
$494.82 million $194,498
Apr 6, 3 AM $0.504
-0.34%
$494.13 million $187,144
Apr 6, 2 AM $0.506
+0.64%
$495.9 million $180,320
Apr 6, 1 AM $0.503
-0.32%
$492.76 million $172,967
Apr 6, 12 AM $0.504
-0.24%
$494.13 million $165,803
Apr 5, 11 PM $0.505
+1.98%
$494.92 million $145,475