Phemex Token Historical Data

PT Page 8
Download
Date Close Price change Market cap Trading volume
Aug 25, 12 AM $0.334
+1.21%
$327.24 million $253,354
Aug 24, 11 PM $0.33
+0.55%
$323.52 million $247,878
Aug 24, 10 PM $0.329
-0.18%
$321.85 million $249,322
Aug 24, 9 PM $0.329
-0.06%
$322.73 million $251,092
Aug 24, 8 PM $0.329
+0.27%
$322.73 million $255,308
Aug 24, 7 PM $0.33
-0.36%
$322.93 million $253,018
Aug 24, 6 PM $0.33
-0.09%
$323.42 million $246,660
Aug 24, 5 PM $0.331
+0.61%
$323.91 million $245,670
Aug 24, 4 PM $0.33
-0.96%
$323.13 million $234,741
Aug 24, 3 PM $0.333
-0.98%
$325.97 million $219,442
Aug 24, 2 PM $0.335
+0.36%
$328.61 million $197,448
Aug 24, 1 PM $0.334
-0.42%
$327.14 million $178,750
Aug 24, 12 PM $0.337
+1.51%
$329.98 million $158,314
Aug 24, 11 AM $0.331
+1.01%
$324.3 million $146,845
Aug 24, 10 AM $0.327
-0.24%
$320.77 million $143,068
Aug 24, 9 AM $0.328
+0.03%
$321.46 million $138,401
Aug 24, 8 AM $0.328
+0.03%
$321.26 million $136,756
Aug 24, 7 AM $0.328
+0.34%
$321.17 million $135,409
Aug 24, 6 AM $0.327
+0.68%
$320.28 million $134,016
Aug 24, 5 AM $0.324
+0.65%
$317.74 million $133,847
Aug 24, 4 AM $0.321
-0.12%
$314.9 million $142,864
Aug 24, 3 AM $0.321
-0.03%
$314.7 million $141,660
Aug 24, 2 AM $0.322
+0.41%
$315.58 million $133,852
Aug 24, 1 AM $0.321
-0.96%
$314.8 million $130,106
Aug 24, 12 AM $0.324
+0.43%
$317.44 million $125,910
Aug 23, 11 PM $0.323
+0.19%
$316.07 million $124,216
Aug 23, 10 PM $0.322
+0.06%
$315.88 million $122,541
Aug 23, 9 PM $0.324
+0.90%
$317.05 million $125,153
Aug 23, 8 PM $0.321
+0.25%
$314.31 million $122,124
Aug 23, 7 PM $0.321
+0.09%
$314.01 million $123,445
Aug 23, 6 PM $0.32
+0.19%
$313.52 million $123,135
Aug 23, 5 PM $0.32
-0.62%
$313.13 million $119,702
Aug 23, 4 PM $0.321
+0.19%
$314.8 million $119,483
Aug 23, 3 PM $0.321
-0.47%
$314.31 million $121,356
Aug 23, 2 PM $0.324
-0.55%
$317.35 million $118,473
Aug 23, 1 PM $0.326
+2.20%
$319.11 million $114,392
Aug 23, 12 PM $0.319
+0.16%
$312.35 million $110,513
Aug 23, 11 AM $0.319
+0.06%
$312.35 million $111,315
Aug 23, 10 AM $0.319
+0.28%
$312.45 million $110,189
Aug 23, 9 AM $0.318
-0.19%
$311.56 million $114,414
Aug 23, 8 AM $0.319
+1.72%
$312.35 million $120,253
Aug 23, 7 AM $0.313
+0.13%
$307.06 million $120,730
Aug 23, 6 AM $0.313
+0.97%
$306.96 million $121,859
Aug 23, 5 AM $0.31
-0.45%
$304.22 million $122,994
Aug 23, 4 AM $0.312
-0.70%
$306.08 million $137,449
Aug 23, 3 AM $0.315
+0.19%
$308.23 million $135,466
Aug 23, 2 AM $0.314
-0.16%
$307.65 million $138,660
Aug 23, 1 AM $0.314
-0.57%
$307.94 million $144,400
Aug 23, 12 AM $0.316
+0.35%
$310 million $147,703
Aug 22, 11 PM $0.316
+0.32%
$309.41 million $151,205