Phemex Token Historical Data

PT Page 81
Download
Date Close Price change Market cap Trading volume
Mar 28, 7 PM $0.499
-0.16%
$489.04 million $158,801
Mar 28, 6 PM $0.501
+0.20%
$490.51 million $164,652
Mar 28, 5 PM $0.499
-0.04%
$488.74 million $172,559
Mar 28, 4 PM $0.499
+0.36%
$489.33 million $181,008
Mar 28, 3 PM $0.498
+0.26%
$487.57 million $191,945
Mar 28, 2 PM $0.497
+0.44%
$486.69 million $210,732
Mar 28, 1 PM $0.494
+1.02%
$484.53 million $232,465
Mar 28, 12 PM $0.49
-0.18%
$479.93 million $247,907
Mar 28, 11 AM $0.491
+0.35%
$480.81 million $255,053
Mar 28, 10 AM $0.489
+0.08%
$479.14 million $272,527
Mar 28, 9 AM $0.488
+0.14%
$478.46 million $302,364
Mar 28, 8 AM $0.487
-0.18%
$477.38 million $304,333
Mar 28, 7 AM $0.487
+0.25%
$477.48 million $318,874
Mar 28, 6 AM $0.486
+0.45%
$476.1 million $329,402
Mar 28, 5 AM $0.484
+0.23%
$474.05 million $332,293
Mar 28, 4 AM $0.483
+0.04%
$473.46 million $333,514
Mar 28, 3 AM $0.483
+0.56%
$473.46 million $337,803
Mar 28, 2 AM $0.481
-0.33%
$470.91 million $337,982
Mar 28, 1 AM $0.483
-0.49%
$473.36 million $341,178
Mar 28, 12 AM $0.485
+0.08%
$475.71 million $342,057
Mar 27, 11 PM $0.485
+0.62%
$474.93 million $344,008
Mar 27, 10 PM $0.482
+0.23%
$472.38 million $342,495
Mar 27, 9 PM $0.481
+0.00%
$471.79 million $338,681
Mar 27, 8 PM $0.482
-0.10%
$471.89 million $340,817
Mar 27, 7 PM $0.48
+0.42%
$470.62 million $353,905
Mar 27, 6 PM $0.479
-0.89%
$468.95 million $352,554
Mar 27, 5 PM $0.482
+0.12%
$472.09 million $360,076
Mar 27, 4 PM $0.48
-0.10%
$470.42 million $360,211
Mar 27, 3 PM $0.481
+0.86%
$471.01 million $357,028
Mar 27, 2 PM $0.475
-0.15%
$465.52 million $351,231
Mar 27, 1 PM $0.477
+0.06%
$467.48 million $332,428
Mar 27, 12 PM $0.477
-0.23%
$467.29 million $322,275
Mar 27, 11 AM $0.477
+0.91%
$467.87 million $317,918
Mar 27, 10 AM $0.478
-1.57%
$468.36 million $307,314
Mar 27, 9 AM $0.487
-0.27%
$477.18 million $283,586
Mar 27, 8 AM $0.489
-1.49%
$478.75 million $289,159
Mar 27, 7 AM $0.496
+0.00%
$485.71 million $271,269
Mar 27, 6 AM $0.495
+0.26%
$485.51 million $262,973
Mar 27, 5 AM $0.494
-0.20%
$484.04 million $266,372
Mar 27, 4 AM $0.495
-0.08%
$485.51 million $272,431
Mar 27, 3 AM $0.496
-0.60%
$486.1 million $269,491
Mar 27, 2 AM $0.499
+0.08%
$488.94 million $268,387
Mar 27, 1 AM $0.497
+0.36%
$487.27 million $265,150
Mar 27, 12 AM $0.495
+0.12%
$485.32 million $264,995
Mar 26, 11 PM $0.495
+0.22%
$484.83 million $263,834
Mar 26, 10 PM $0.494
-0.80%
$483.94 million $263,892
Mar 26, 9 PM $0.498
+0.26%
$488.06 million $263,923
Mar 26, 8 PM $0.498
+0.97%
$487.76 million $260,592
Mar 26, 7 PM $0.493
+0.06%
$483.26 million $246,752
Mar 26, 6 PM $0.492
-0.47%
$482.18 million $246,689