Phemex Token Historical Data

PT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 24, 2025 $ 0.898
+0.65%
$ 887.59 million $ 424,080
Aug 23, 2025 $ 0.889
-1.38%
$ 872.31 million $ 245,938
Aug 22, 2025 $ 0.892
+7.87%
$ 885.05 million $ 511,327
Aug 21, 2025 $ 0.827
-0.39%
$ 806.07 million $ 237,924
Aug 20, 2025 $ 0.837
+0.04%
$ 811.26 million $ 360,238
Aug 19, 2025 $ 0.846
+1.04%
$ 819.29 million $ 378,577
Aug 18, 2025 $ 0.838
-7.85%
$ 820.96 million $ 735,452
Aug 17, 2025 $ 0.909
+4.30%
$ 890.92 million $ 180,670
Aug 16, 2025 $ 0.871
-0.42%
$ 853.59 million $ 161,666
Aug 15, 2025 $ 0.874
+0.22%
$ 856.33 million $ 367,155
Aug 14, 2025 $ 0.867
-5.76%
$ 855.06 million $ 827,170
Aug 13, 2025 $ 0.921
+0.66%
$ 902.88 million $ 699,422
Aug 12, 2025 $ 0.916
+1.72%
$ 897.78 million $ 412,470
Aug 11, 2025 $ 0.905
+0.73%
$ 886.52 million $ 604,223
Aug 10, 2025 $ 0.9
+1.91%
$ 882.2 million $ 318,276
Aug 9, 2025 $ 0.884
+1.01%
$ 866.62 million $ 212,750
Aug 8, 2025 $ 0.875
-8.69%
$ 857.61 million $ 276,489
Aug 7, 2025 $ 0.96
+6.79%
$ 940.41 million $ 324,182
Aug 6, 2025 $ 0.9
+5.81%
$ 881.52 million $ 213,518
Aug 5, 2025 $ 0.851
-2.98%
$ 833.92 million $ 259,627
Aug 4, 2025 $ 0.876
+6.29%
$ 858.9 million $ 206,699
Aug 3, 2025 $ 0.825
+0.66%
$ 808.63 million $ 158,946
Aug 2, 2025 $ 0.831
+1.44%
$ 805.79 million $ 234,559
Aug 1, 2025 $ 0.815
-3.93%
$ 801.68 million $ 518,052
Jul 31, 2025 $ 0.849
-2.32%
$ 831.86 million $ 373,911
Jul 30, 2025 $ 0.872
-0.75%
$ 854.69 million $ 379,670
Jul 29, 2025 $ 0.877
+3.64%
$ 859.2 million $ 338,919
Jul 28, 2025 $ 0.845
-3.22%
$ 827.74 million $ 304,884
Jul 27, 2025 $ 0.871
+1.15%
$ 853.91 million $ 202,950
Jul 26, 2025 $ 0.861
-0.23%
$ 843.42 million $ 149,228
Jul 25, 2025 $ 0.862
+0.08%
$ 844.99 million $ 796,984
Jul 24, 2025 $ 0.858
-0.98%
$ 840.48 million $ 358,241
Jul 23, 2025 $ 0.867
-4.15%
$ 849.3 million $ 321,400
Jul 22, 2025 $ 0.905
+2.68%
$ 886.83 million $ 471,412
Jul 21, 2025 $ 0.881
-6.78%
$ 863.8 million $ 399,953
Jul 20, 2025 $ 0.946
-1.50%
$ 926.81 million $ 327,716
Jul 19, 2025 $ 0.959
+1.70%
$ 939.85 million $ 164,378
Jul 18, 2025 $ 0.942
+0.51%
$ 923.48 million $ 509,805
Jul 17, 2025 $ 0.939
+1.03%
$ 919.66 million $ 378,800
Jul 16, 2025 $ 0.929
+2.35%
$ 910.74 million $ 404,049
Jul 15, 2025 $ 0.909
+0.08%
$ 890.46 million $ 701,526
Jul 14, 2025 $ 0.907
-1.67%
$ 888.5 million $ 595,317
Jul 13, 2025 $ 0.923
+1.46%
$ 904.76 million $ 219,393
Jul 12, 2025 $ 0.911
-1.84%
$ 893.2 million $ 199,009
Jul 11, 2025 $ 0.931
-0.58%
$ 912.02 million $ 643,567
Jul 10, 2025 $ 0.901
+2.19%
$ 883.6 million $ 417,794
Jul 9, 2025 $ 0.881
-0.83%
$ 863.61 million $ 362,723
Jul 8, 2025 $ 0.888
+0.73%
$ 870.37 million $ 203,179
Jul 7, 2025 $ 0.882
-1.96%
$ 864.2 million $ 207,623
Jul 6, 2025 $ 0.899
+2.26%
$ 881.44 million $ 143,285