Phemex Token Historical Data

PT Page 9
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.853
-1.69%
$ 836.14 million $ 324,154
May 1, 2025 $ 0.863
+4.00%
$ 848.58 million $ 455,146
Apr 30, 2025 $ 0.83
-2.51%
$ 813.6 million $ 362,271
Apr 29, 2025 $ 0.864
-1.63%
$ 844.66 million $ 355,057
Apr 28, 2025 $ 0.878
+6.58%
$ 860.64 million $ 480,494
Apr 27, 2025 $ 0.824
+0.86%
$ 807.32 million $ 222,432
Apr 26, 2025 $ 0.816
-0.22%
$ 799.58 million $ 192,722
Apr 25, 2025 $ 0.817
-0.60%
$ 800.46 million $ 552,556
Apr 24, 2025 $ 0.823
-2.04%
$ 806.44 million $ 8.06 million
Apr 23, 2025 $ 0.834
-5.77%
$ 817.22 million $ 618,217
Apr 22, 2025 $ 0.885
+11.37%
$ 866.91 million $ 831,158
Apr 21, 2025 $ 0.795
-1.46%
$ 779 million $ 612,611
Apr 20, 2025 $ 0.806
-1.42%
$ 789.49 million $ 163,453
Apr 19, 2025 $ 0.818
+0.93%
$ 801.44 million $ 196,148
Apr 18, 2025 $ 0.81
+0.25%
$ 794.29 million $ 131,607
Apr 17, 2025 $ 0.809
-4.37%
$ 792.72 million $ 282,503
Apr 16, 2025 $ 0.846
+2.09%
$ 829.18 million $ 436,508
Apr 15, 2025 $ 0.829
-1.12%
$ 812.42 million $ 429,403
Apr 14, 2025 $ 0.838
+3.10%
$ 820.85 million $ 594,864
Apr 13, 2025 $ 0.814
-2.05%
$ 797.43 million $ 495,891
Apr 12, 2025 $ 0.83
+5.56%
$ 813.5 million $ 370,344
Apr 11, 2025 $ 0.789
+4.94%
$ 772.93 million $ 676,255
Apr 10, 2025 $ 0.752
-2.13%
$ 737.45 million $ 618,309
Apr 9, 2025 $ 0.769
+13.99%
$ 753.91 million $ 1.19 million
Apr 8, 2025 $ 0.675
-1.27%
$ 661.6 million $ 616,737
Apr 7, 2025 $ 0.685
-5.45%
$ 671.69 million $ 1.19 million
Apr 6, 2025 $ 0.724
-6.11%
$ 709.23 million $ 510,170
Apr 5, 2025 $ 0.772
-0.71%
$ 756.46 million $ 179,461
Apr 4, 2025 $ 0.778
+0.43%
$ 762.83 million $ 630,089
Apr 3, 2025 $ 0.774
+4.44%
$ 758.32 million $ 512,595
Apr 2, 2025 $ 0.743
-4.22%
$ 728.14 million $ 709,570
Apr 1, 2025 $ 0.776
+5.22%
$ 760.77 million $ 392,377
Mar 31, 2025 $ 0.739
+3.47%
$ 724.51 million $ 372,490
Mar 30, 2025 $ 0.715
-1.04%
$ 700.5 million $ 179,300
Mar 29, 2025 $ 0.723
-3.46%
$ 708.34 million $ 221,558
Mar 28, 2025 $ 0.749
-7.83%
$ 733.63 million $ 534,822
Mar 27, 2025 $ 0.812
+2.10%
$ 795.66 million $ 357,554
Mar 26, 2025 $ 0.796
-5.50%
$ 779.98 million $ 386,904
Mar 25, 2025 $ 0.845
-2.28%
$ 827.9 million $ 482,651
Mar 24, 2025 $ 0.867
+4.14%
$ 849.86 million $ 671,443
Mar 23, 2025 $ 0.831
+2.85%
$ 814.09 million $ 179,048
Mar 22, 2025 $ 0.808
-0.72%
$ 792.04 million $ 110,179
Mar 21, 2025 $ 0.813
-2.55%
$ 796.94 million $ 246,794
Mar 20, 2025 $ 0.835
-3.17%
$ 818.2 million $ 475,543
Mar 19, 2025 $ 0.863
+6.17%
$ 845.45 million $ 619,003
Mar 18, 2025 $ 0.814
-7.85%
$ 797.62 million $ 373,687
Mar 17, 2025 $ 0.885
+1.35%
$ 866.91 million $ 380,726
Mar 16, 2025 $ 0.873
-3.73%
$ 855.64 million $ 374,835
Mar 15, 2025 $ 0.907
+2.74%
$ 888.86 million $ 273,820
Mar 14, 2025 $ 0.884
+4.04%
$ 866.42 million $ 605,184