Phemex Token Historical Data

PT Page 9
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $0.876
+6.29%
$858.9 million $206,699
Aug 3, 2025 $0.825
+0.66%
$808.63 million $158,946
Aug 2, 2025 $0.831
+1.44%
$805.79 million $234,559
Aug 1, 2025 $0.815
-3.93%
$801.68 million $518,052
Jul 31, 2025 $0.849
-2.32%
$831.86 million $373,911
Jul 30, 2025 $0.872
-0.75%
$854.69 million $379,670
Jul 29, 2025 $0.877
+3.64%
$859.2 million $338,919
Jul 28, 2025 $0.845
-3.22%
$827.74 million $304,884
Jul 27, 2025 $0.871
+1.15%
$853.91 million $202,950
Jul 26, 2025 $0.861
-0.23%
$843.42 million $149,228
Jul 25, 2025 $0.862
+0.08%
$844.99 million $796,984
Jul 24, 2025 $0.858
-0.98%
$840.48 million $358,241
Jul 23, 2025 $0.867
-4.15%
$849.3 million $321,400
Jul 22, 2025 $0.905
+2.68%
$886.83 million $471,412
Jul 21, 2025 $0.881
-6.78%
$863.8 million $399,953
Jul 20, 2025 $0.946
-1.50%
$926.81 million $327,716
Jul 19, 2025 $0.959
+1.70%
$939.85 million $164,378
Jul 18, 2025 $0.942
+0.51%
$923.48 million $509,805
Jul 17, 2025 $0.939
+1.03%
$919.66 million $378,800
Jul 16, 2025 $0.929
+2.35%
$910.74 million $404,049
Jul 15, 2025 $0.909
+0.08%
$890.46 million $701,526
Jul 14, 2025 $0.907
-1.67%
$888.5 million $595,317
Jul 13, 2025 $0.923
+1.46%
$904.76 million $219,393
Jul 12, 2025 $0.911
-1.84%
$893.2 million $199,009
Jul 11, 2025 $0.931
-0.58%
$912.02 million $643,567
Jul 10, 2025 $0.901
+2.19%
$883.6 million $417,794
Jul 9, 2025 $0.881
-0.83%
$863.61 million $362,723
Jul 8, 2025 $0.888
+0.73%
$870.37 million $203,179
Jul 7, 2025 $0.882
-1.96%
$864.2 million $207,623
Jul 6, 2025 $0.899
+2.26%
$881.44 million $143,285
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