Phemex Token Historical Data

PT Page 86
Download
Date Close Price change Market cap Trading volume
Mar 18, 1 PM $0.491
-0.91%
$481.3 million $245,284
Mar 18, 12 PM $0.497
+0.12%
$486.98 million $240,567
Mar 18, 11 AM $0.497
-1.21%
$487.08 million $225,077
Mar 18, 10 AM $0.502
-0.48%
$492.17 million $210,626
Mar 18, 9 AM $0.504
+0.34%
$494.23 million $218,219
Mar 18, 8 AM $0.503
+0.12%
$492.57 million $224,918
Mar 18, 7 AM $0.503
-0.63%
$492.66 million $221,827
Mar 18, 6 AM $0.506
-0.04%
$495.8 million $225,304
Mar 18, 5 AM $0.506
-0.33%
$496.19 million $229,049
Mar 18, 4 AM $0.508
-0.59%
$497.86 million $235,676
Mar 18, 3 AM $0.511
-0.45%
$500.8 million $255,314
Mar 18, 2 AM $0.512
+0.12%
$501.87 million $272,170
Mar 18, 1 AM $0.512
+0.31%
$501.29 million $278,905
Mar 18, 12 AM $0.51
+0.28%
$499.33 million $297,608
Mar 17, 11 PM $0.508
-0.51%
$498.25 million $317,345
Mar 17, 10 PM $0.511
-0.85%
$500.89 million $326,158
Mar 17, 9 PM $0.515
-0.14%
$504.23 million $333,472
Mar 17, 8 PM $0.516
+0.08%
$505.21 million $341,734
Mar 17, 7 PM $0.514
-0.08%
$504.13 million $340,253
Mar 17, 6 PM $0.516
+0.21%
$505.5 million $345,568
Mar 17, 5 PM $0.515
+0.27%
$504.23 million $350,115
Mar 17, 4 PM $0.514
+0.29%
$503.83 million $351,577
Mar 17, 3 PM $0.514
-0.91%
$503.64 million $355,541
Mar 17, 2 PM $0.518
+1.01%
$507.85 million $351,156
Mar 17, 1 PM $0.512
-0.10%
$502.17 million $362,039
Mar 17, 12 PM $0.513
-0.81%
$502.66 million $367,925
Mar 17, 11 AM $0.519
+0.72%
$508.54 million $371,987
Mar 17, 10 AM $0.516
+0.82%
$505.3 million $372,447
Mar 17, 9 AM $0.512
-0.35%
$501.58 million $372,257
Mar 17, 8 AM $0.515
+0.25%
$504.42 million $367,948
Mar 17, 7 AM $0.514
+0.06%
$504.13 million $382,077
Mar 17, 6 AM $0.514
+0.04%
$503.54 million $384,357
Mar 17, 5 AM $0.515
+0.14%
$504.32 million $387,935
Mar 17, 4 AM $0.514
-0.10%
$504.03 million $390,436
Mar 17, 3 AM $0.514
-0.46%
$504.13 million $389,071
Mar 17, 2 AM $0.517
-0.42%
$506.87 million $411,687
Mar 17, 1 AM $0.519
-0.19%
$508.34 million $403,975
Mar 17, 12 AM $0.518
-1.16%
$507.85 million $387,623
Mar 16, 11 PM $0.524
+0.19%
$513.83 million $368,394
Mar 16, 10 PM $0.523
-0.10%
$512.36 million $370,008
Mar 16, 9 PM $0.525
+0.23%
$514.12 million $375,315
Mar 16, 8 PM $0.524
+0.85%
$513.73 million $364,588
Mar 16, 7 PM $0.52
-0.38%
$509.13 million $361,687
Mar 16, 6 PM $0.523
+0.25%
$512.06 million $350,156
Mar 16, 5 PM $0.521
-0.48%
$510.89 million $340,345
Mar 16, 4 PM $0.524
+1.41%
$513.93 million $333,115
Mar 16, 3 PM $0.518
-0.92%
$507.85 million $323,041
Mar 16, 2 PM $0.518
-0.21%
$507.95 million $312,349
Mar 16, 1 PM $0.519
-0.31%
$509.03 million $289,820
Mar 16, 12 PM $0.521
+0.33%
$510.1 million $282,565