Phemex Token Historical Data

PT Page 79
Download
Date Close Price change Market cap Trading volume
Apr 1, 9 PM $0.524
+0.27%
$513.83 million $260,586
Apr 1, 8 PM $0.524
+0.38%
$513.14 million $262,790
Apr 1, 7 PM $0.522
+0.29%
$511.48 million $268,179
Apr 1, 6 PM $0.522
+0.37%
$511.28 million $269,356
Apr 1, 5 PM $0.52
-0.86%
$509.81 million $265,520
Apr 1, 4 PM $0.524
+0.38%
$513.93 million $278,981
Apr 1, 3 PM $0.523
+0.19%
$512.06 million $286,787
Apr 1, 2 PM $0.522
+0.99%
$511.18 million $292,096
Apr 1, 1 PM $0.517
-0.17%
$506.19 million $299,220
Apr 1, 12 PM $0.518
-0.15%
$507.46 million $299,852
Apr 1, 11 AM $0.519
+0.06%
$508.34 million $288,901
Apr 1, 10 AM $0.518
+0.00%
$508.05 million $289,438
Apr 1, 9 AM $0.518
-0.35%
$507.95 million $288,902
Apr 1, 8 AM $0.521
+0.06%
$510.2 million $300,715
Apr 1, 7 AM $0.52
-0.91%
$510.01 million $294,331
Apr 1, 6 AM $0.525
+0.36%
$514.22 million $295,029
Apr 1, 5 AM $0.524
+0.44%
$513.24 million $286,101
Apr 1, 4 AM $0.523
-0.10%
$512.16 million $283,721
Apr 1, 3 AM $0.523
+0.33%
$512.06 million $288,786
Apr 1, 2 AM $0.521
-0.25%
$510.89 million $286,133
Apr 1, 1 AM $0.523
-0.40%
$512.36 million $277,634
Apr 1, 12 AM $0.525
+0.42%
$514.71 million $283,404
Mar 31, 11 PM $0.523
+0.71%
$512.75 million $284,494
Mar 31, 10 PM $0.519
-0.50%
$508.54 million $283,790
Mar 31, 9 PM $0.522
-0.13%
$511.38 million $277,488
Mar 31, 8 PM $0.523
+0.38%
$512.06 million $276,996
Mar 31, 7 PM $0.521
+0.04%
$510.1 million $271,843
Mar 31, 6 PM $0.519
+0.52%
$508.24 million $272,733
Mar 31, 5 PM $0.516
+0.02%
$505.99 million $273,291
Mar 31, 4 PM $0.517
+1.39%
$506.19 million $256,328
Mar 31, 3 PM $0.509
+0.20%
$498.44 million $247,356
Mar 31, 2 PM $0.507
-0.26%
$496.78 million $244,534
Mar 31, 1 PM $0.509
+0.91%
$498.44 million $241,794
Mar 31, 12 PM $0.504
-0.06%
$493.64 million $244,822
Mar 31, 11 AM $0.504
+0.84%
$493.45 million $246,073
Mar 31, 10 AM $0.499
+0.67%
$489.43 million $243,513
Mar 31, 9 AM $0.497
-0.90%
$487.27 million $236,863
Mar 31, 8 AM $0.502
-0.48%
$492.17 million $225,739
Mar 31, 7 AM $0.505
-0.26%
$494.72 million $236,128
Mar 31, 6 AM $0.505
-0.47%
$495.31 million $223,412
Mar 31, 5 AM $0.508
+0.41%
$498.15 million $226,037
Mar 31, 4 AM $0.507
+0.36%
$497.07 million $225,648
Mar 31, 3 AM $0.506
-0.16%
$495.41 million $221,365
Mar 31, 2 AM $0.508
+0.34%
$497.37 million $222,308
Mar 31, 1 AM $0.507
+1.60%
$496.58 million $232,150
Mar 31, 12 AM $0.498
+0.40%
$488.45 million $221,934
Mar 30, 11 PM $0.496
+0.79%
$486.29 million $230,036
Mar 30, 10 PM $0.492
-0.59%
$482.28 million $232,708
Mar 30, 9 PM $0.496
+0.89%
$486.2 million $256,769
Mar 30, 8 PM $0.492
+0.18%
$482.18 million $253,471