Phemex Token Historical Data

PT Page 9
Download
Date Close Price change Market cap Trading volume
Jul 5, 2025 $ 0.88
+0.40%
$ 861.94 million $ 82,306
Jul 4, 2025 $ 0.876
-3.99%
$ 858.63 million $ 273,743
Jul 3, 2025 $ 0.913
-0.04%
$ 894.39 million $ 291,552
Jul 2, 2025 $ 0.914
+3.46%
$ 896.16 million $ 398,204
Jul 1, 2025 $ 0.885
-2.19%
$ 866.07 million $ 248,727
Jun 30, 2025 $ 0.903
+0.57%
$ 884.89 million $ 227,473
Jun 29, 2025 $ 0.899
+1.13%
$ 880.58 million $ 151,884
Jun 28, 2025 $ 0.888
+0.66%
$ 870.58 million $ 93,201
Jun 27, 2025 $ 0.882
+3.18%
$ 864.41 million $ 268,767
Jun 26, 2025 $ 0.856
-0.12%
$ 838.93 million $ 237,577
Jun 25, 2025 $ 0.856
-1.68%
$ 838.54 million $ 365,366
Jun 24, 2025 $ 0.871
+2.00%
$ 853.53 million $ 318,113
Jun 23, 2025 $ 0.854
+11.55%
$ 836.87 million $ 553,453
Jun 22, 2025 $ 0.765
-5.79%
$ 749.75 million $ 545,589
Jun 21, 2025 $ 0.817
-2.48%
$ 800.42 million $ 226,277
Jun 20, 2025 $ 0.837
-1.89%
$ 820.31 million $ 350,102
Jun 19, 2025 $ 0.853
+2.23%
$ 835.99 million $ 164,564
Jun 18, 2025 $ 0.835
+0.98%
$ 817.76 million $ 287,621
Jun 17, 2025 $ 0.827
-4.19%
$ 810.32 million $ 372,383
Jun 16, 2025 $ 0.868
+3.35%
$ 850.3 million $ 327,919
Jun 15, 2025 $ 0.84
+0.66%
$ 822.96 million $ 154,995
Jun 14, 2025 $ 0.833
-1.75%
$ 816.49 million $ 195,478
Jun 13, 2025 $ 0.847
+0.25%
$ 829.52 million $ 520,921
Jun 12, 2025 $ 0.843
-2.57%
$ 825.9 million $ 370,684
Jun 11, 2025 $ 0.866
-0.46%
$ 848.63 million $ 286,207
Jun 10, 2025 $ 0.87
+6.58%
$ 852.55 million $ 372,073
Jun 9, 2025 $ 0.817
+5.20%
$ 800.52 million $ 393,873
Jun 8, 2025 $ 0.777
+0.58%
$ 761.81 million $ 160,091
Jun 7, 2025 $ 0.773
+1.94%
$ 757.89 million $ 163,769
Jun 6, 2025 $ 0.76
+4.18%
$ 744.56 million $ 300,078
Jun 5, 2025 $ 0.73
-2.25%
$ 714.91 million $ 407,540
Jun 4, 2025 $ 0.747
+1.05%
$ 732.45 million $ 267,182
Jun 3, 2025 $ 0.738
+1.54%
$ 723.34 million $ 242,754
Jun 2, 2025 $ 0.729
-0.21%
$ 714.32 million $ 302,307
Jun 1, 2025 $ 0.729
-0.45%
$ 716.58 million $ 176,288
May 31, 2025 $ 0.732
+1.03%
$ 717.56 million $ 209,381
May 30, 2025 $ 0.723
+0.03%
$ 708.83 million $ 425,644
May 29, 2025 $ 0.722
-3.83%
$ 707.07 million $ 363,250
May 28, 2025 $ 0.75
-1.30%
$ 734.8 million $ 294,399
May 27, 2025 $ 0.759
-5.07%
$ 743.72 million $ 415,678
May 26, 2025 $ 0.8
-0.76%
$ 784.1 million $ 296,571
May 25, 2025 $ 0.807
-1.48%
$ 791.06 million $ 353,819
May 24, 2025 $ 0.819
-0.22%
$ 802.91 million $ 342,302
May 23, 2025 $ 0.823
-3.37%
$ 806.15 million $ 629,381
May 22, 2025 $ 0.851
+0.88%
$ 833.69 million $ 673,361
May 21, 2025 $ 0.841
+0.89%
$ 824.47 million $ 864,411
May 20, 2025 $ 0.836
-0.48%
$ 819.28 million $ 497,918
May 19, 2025 $ 0.841
+2.19%
$ 824.28 million $ 611,542
May 18, 2025 $ 0.824
+0.55%
$ 807.03 million $ 425,544
May 17, 2025 $ 0.82
-1.19%
$ 803.21 million $ 237,152