Phemex Token Historical Data

PT Page 78
Download
Date Close Price change Market cap Trading volume
Apr 3, 10 PM $0.496
-0.40%
$486.39 million $143,340
Apr 3, 9 PM $0.499
+0.12%
$488.74 million $142,813
Apr 3, 8 PM $0.498
+0.34%
$488.35 million $141,722
Apr 3, 7 PM $0.497
+0.14%
$486.78 million $142,761
Apr 3, 6 PM $0.496
-0.12%
$486.29 million $144,497
Apr 3, 5 PM $0.497
-0.56%
$486.69 million $153,785
Apr 3, 4 PM $0.5
+0.30%
$489.82 million $168,012
Apr 3, 3 PM $0.498
-0.28%
$488.16 million $173,933
Apr 3, 2 PM $0.499
+0.14%
$488.74 million $181,463
Apr 3, 1 PM $0.497
-0.36%
$487.18 million $198,184
Apr 3, 12 PM $0.498
+0.24%
$488.35 million $205,617
Apr 3, 11 AM $0.497
+0.00%
$486.69 million $208,166
Apr 3, 10 AM $0.496
-0.28%
$486.1 million $219,162
Apr 3, 9 AM $0.497
-0.16%
$487.37 million $222,725
Apr 3, 8 AM $0.499
-0.34%
$488.55 million $227,484
Apr 3, 7 AM $0.499
+0.02%
$489.14 million $226,367
Apr 3, 6 AM $0.5
+0.04%
$489.82 million $224,526
Apr 3, 5 AM $0.501
-0.10%
$490.8 million $223,464
Apr 3, 4 AM $0.502
+0.18%
$491.49 million $227,425
Apr 3, 3 AM $0.501
+0.58%
$490.8 million $228,674
Apr 3, 2 AM $0.498
-0.96%
$487.76 million $231,833
Apr 3, 1 AM $0.503
+0.18%
$492.86 million $238,657
Apr 3, 12 AM $0.503
-0.30%
$492.76 million $255,112
Apr 2, 11 PM $0.504
-0.24%
$494.33 million $255,943
Apr 2, 10 PM $0.506
+0.16%
$495.51 million $255,098
Apr 2, 9 PM $0.505
-0.28%
$494.92 million $255,738
Apr 2, 8 PM $0.507
-0.10%
$496.49 million $256,454
Apr 2, 7 PM $0.508
+0.36%
$497.47 million $256,733
Apr 2, 6 PM $0.505
+0.12%
$494.43 million $256,504
Apr 2, 5 PM $0.504
-1.20%
$493.84 million $253,679
Apr 2, 4 PM $0.51
+1.01%
$500.21 million $249,951
Apr 2, 3 PM $0.506
-0.45%
$495.41 million $248,877
Apr 2, 2 PM $0.507
+0.77%
$496.98 million $247,532
Apr 2, 1 PM $0.501
-0.54%
$491.29 million $235,069
Apr 2, 12 PM $0.505
+0.52%
$494.62 million $232,773
Apr 2, 11 AM $0.503
-0.46%
$492.47 million $238,028
Apr 2, 10 AM $0.505
-0.12%
$494.82 million $234,949
Apr 2, 9 AM $0.506
-0.06%
$495.41 million $240,467
Apr 2, 8 AM $0.507
-0.80%
$497.07 million $239,403
Apr 2, 7 AM $0.511
+0.75%
$500.5 million $248,904
Apr 2, 6 AM $0.506
+0.52%
$496.29 million $259,904
Apr 2, 5 AM $0.505
+0.64%
$494.92 million $269,214
Apr 2, 4 AM $0.502
-0.69%
$491.78 million $267,726
Apr 2, 3 AM $0.505
-0.82%
$494.82 million $265,775
Apr 2, 2 AM $0.509
-1.30%
$499.13 million $263,122
Apr 2, 1 AM $0.515
-1.47%
$504.72 million $262,856
Apr 2, 12 AM $0.522
+0.42%
$511.67 million $250,699
Apr 1, 11 PM $0.521
-0.34%
$510.1 million $252,469
Apr 1, 10 PM $0.522
-0.15%
$511.77 million $255,145
Apr 1, 9 PM $0.524
+0.27%
$513.83 million $260,586