Phemex Token Historical Data

PT Page 80
Download
Date Close Price change Market cap Trading volume
Mar 30, 8 PM $0.492
+0.18%
$482.18 million $253,471
Mar 30, 7 PM $0.492
-0.36%
$481.89 million $252,423
Mar 30, 6 PM $0.494
-0.22%
$484.34 million $248,784
Mar 30, 5 PM $0.497
-0.46%
$486.69 million $244,522
Mar 30, 4 PM $0.499
+0.50%
$488.65 million $237,029
Mar 30, 3 PM $0.497
-0.60%
$487.47 million $231,700
Mar 30, 2 PM $0.497
-0.80%
$487.18 million $225,167
Mar 30, 1 PM $0.504
-0.02%
$493.64 million $214,027
Mar 30, 12 PM $0.504
+0.38%
$493.55 million $201,850
Mar 30, 11 AM $0.502
+0.30%
$491.78 million $196,093
Mar 30, 10 AM $0.5
-0.20%
$490.12 million $190,326
Mar 30, 9 AM $0.501
+0.06%
$491.1 million $191,254
Mar 30, 8 AM $0.502
-0.40%
$491.68 million $186,226
Mar 30, 7 AM $0.504
+0.14%
$494.33 million $166,839
Mar 30, 6 AM $0.504
-0.22%
$493.55 million $163,998
Mar 30, 5 AM $0.505
+0.44%
$494.92 million $160,161
Mar 30, 4 AM $0.503
+0.42%
$492.86 million $157,254
Mar 30, 3 AM $0.501
+0.80%
$491.29 million $149,003
Mar 30, 2 AM $0.498
+1.34%
$488.16 million $154,176
Mar 30, 1 AM $0.491
+0.20%
$481.49 million $142,380
Mar 30, 12 AM $0.488
+0.62%
$478.65 million $138,075
Mar 29, 11 PM $0.484
+0.92%
$474.63 million $125,331
Mar 29, 10 PM $0.476
-2.36%
$466.11 million $118,463
Mar 29, 9 PM $0.486
-0.06%
$476.59 million $95,127
Mar 29, 8 PM $0.487
+0.89%
$477.48 million $97,306
Mar 29, 7 PM $0.483
+0.04%
$473.16 million $96,003
Mar 29, 6 PM $0.482
-0.08%
$472.77 million $95,523
Mar 29, 5 PM $0.483
-0.45%
$473.07 million $96,814
Mar 29, 4 PM $0.485
-0.19%
$474.83 million $96,726
Mar 29, 3 PM $0.485
-0.55%
$475.22 million $98,097
Mar 29, 2 PM $0.488
+0.27%
$477.77 million $101,233
Mar 29, 1 PM $0.487
-0.69%
$477.38 million $104,655
Mar 29, 12 PM $0.49
+0.02%
$480.61 million $112,968
Mar 29, 11 AM $0.49
+0.41%
$480.42 million $115,067
Mar 29, 10 AM $0.489
-0.08%
$479.14 million $113,760
Mar 29, 9 AM $0.489
-0.53%
$479.53 million $113,238
Mar 29, 8 AM $0.492
-0.38%
$481.98 million $118,610
Mar 29, 7 AM $0.494
-0.10%
$484.14 million $124,915
Mar 29, 6 AM $0.495
-0.44%
$484.73 million $130,167
Mar 29, 5 AM $0.497
+0.44%
$487.37 million $130,147
Mar 29, 4 AM $0.495
-0.22%
$485.22 million $133,644
Mar 29, 3 AM $0.496
-0.16%
$486 million $137,623
Mar 29, 2 AM $0.497
+0.53%
$486.78 million $134,756
Mar 29, 1 AM $0.494
+0.22%
$484.24 million $138,627
Mar 29, 12 AM $0.493
-0.08%
$483.26 million $140,661
Mar 28, 11 PM $0.495
-0.22%
$484.63 million $143,365
Mar 28, 10 PM $0.496
-0.06%
$486 million $144,902
Mar 28, 9 PM $0.496
-0.78%
$485.9 million $152,265
Mar 28, 8 PM $0.5
+0.12%
$490.02 million $153,704
Mar 28, 7 PM $0.499
-0.16%
$489.04 million $158,801