Phemex Token Historical Data

PT Page 87
Download
Date Close Price change Market cap Trading volume
Mar 16, 12 PM $0.521
+0.33%
$510.1 million $282,565
Mar 16, 11 AM $0.519
+0.41%
$508.64 million $274,645
Mar 16, 10 AM $0.514
+0.19%
$503.93 million $271,258
Mar 16, 9 AM $0.513
+0.63%
$502.36 million $264,663
Mar 16, 8 AM $0.509
-0.24%
$498.84 million $267,079
Mar 16, 7 AM $0.51
-1.39%
$500.01 million $252,332
Mar 16, 6 AM $0.517
-0.82%
$506.97 million $243,893
Mar 16, 5 AM $0.516
-0.10%
$505.3 million $233,575
Mar 16, 4 AM $0.518
+0.29%
$507.66 million $226,843
Mar 16, 3 AM $0.517
+2.01%
$506.87 million $210,536
Mar 16, 2 AM $0.507
-0.35%
$496.98 million $176,457
Mar 16, 1 AM $0.509
+0.39%
$499.23 million $180,225
Mar 16, 12 AM $0.508
-0.76%
$497.76 million $175,303
Mar 15, 11 PM $0.511
+0.43%
$500.89 million $172,940
Mar 15, 10 PM $0.512
+2.71%
$501.29 million $162,042
Mar 15, 9 PM $0.499
+0.87%
$488.84 million $145,747
Mar 15, 8 PM $0.495
-0.14%
$484.92 million $141,544
Mar 15, 7 PM $0.495
+0.39%
$484.83 million $139,948
Mar 15, 6 PM $0.493
-0.74%
$483.55 million $137,719
Mar 15, 5 PM $0.497
+0.71%
$487.08 million $134,942
Mar 15, 4 PM $0.494
+0.18%
$483.65 million $132,052
Mar 15, 3 PM $0.493
-0.44%
$483.06 million $133,393
Mar 15, 2 PM $0.494
-0.12%
$484.24 million $141,042
Mar 15, 1 PM $0.494
-0.36%
$484.14 million $140,579
Mar 15, 12 PM $0.495
-0.52%
$485.12 million $136,661
Mar 15, 11 AM $0.498
+0.00%
$488.06 million $138,215
Mar 15, 10 AM $0.498
-0.24%
$488.45 million $138,842
Mar 15, 9 AM $0.499
+0.00%
$489.23 million $139,807
Mar 15, 8 AM $0.499
+0.42%
$489.04 million $141,040
Mar 15, 7 AM $0.496
+0.12%
$486.1 million $141,106
Mar 15, 6 AM $0.496
+0.24%
$485.9 million $147,269
Mar 15, 5 AM $0.495
+0.08%
$484.83 million $148,821
Mar 15, 4 AM $0.494
+0.00%
$484.14 million $147,215
Mar 15, 3 AM $0.494
-0.26%
$483.65 million $147,716
Mar 15, 2 AM $0.496
+0.69%
$485.61 million $152,529
Mar 15, 1 AM $0.492
+0.33%
$482.28 million $151,248
Mar 15, 12 AM $0.491
-0.65%
$480.71 million $157,013
Mar 14, 11 PM $0.493
+1.21%
$483.26 million $159,155
Mar 14, 10 PM $0.487
-0.25%
$477.48 million $166,307
Mar 14, 9 PM $0.489
+0.04%
$478.75 million $174,805
Mar 14, 8 PM $0.488
+0.27%
$478.26 million $181,425
Mar 14, 7 PM $0.487
+0.06%
$476.99 million $187,093
Mar 14, 6 PM $0.486
+0.25%
$476.4 million $192,491
Mar 14, 5 PM $0.485
+0.10%
$474.83 million $201,694
Mar 14, 4 PM $0.485
-0.04%
$474.83 million $223,115
Mar 14, 3 PM $0.485
-0.12%
$475.03 million $247,795
Mar 14, 2 PM $0.486
-0.49%
$475.81 million $279,935
Mar 14, 1 PM $0.488
+0.60%
$477.97 million $330,067
Mar 14, 12 PM $0.485
+0.31%
$475.22 million $363,707
Mar 14, 11 AM $0.485
+0.31%
$475.12 million $372,389