Phemex Token Historical Data

PT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 25, 12 PM $ 0.515
+0.29%
$ 504.52 million $ 272,290
Mar 25, 11 AM $ 0.513
+0.25%
$ 502.76 million $ 265,396
Mar 25, 10 AM $ 0.512
+0.20%
$ 501.58 million $ 254,258
Mar 25, 9 AM $ 0.511
+0.71%
$ 500.5 million $ 255,983
Mar 25, 8 AM $ 0.508
+0.47%
$ 498.25 million $ 254,457
Mar 25, 7 AM $ 0.507
-0.33%
$ 497.07 million $ 251,517
Mar 25, 6 AM $ 0.509
+0.18%
$ 498.84 million $ 263,422
Mar 25, 5 AM $ 0.508
+0.06%
$ 497.56 million $ 262,707
Mar 25, 4 AM $ 0.507
-0.10%
$ 496.49 million $ 258,497
Mar 25, 3 AM $ 0.507
+0.60%
$ 496.98 million $ 257,353
Mar 25, 2 AM $ 0.505
+0.36%
$ 495.31 million $ 254,425
Mar 25, 1 AM $ 0.504
+0.00%
$ 493.94 million $ 252,272
Mar 25, 12 AM $ 0.503
+0.42%
$ 493.06 million $ 253,492
Mar 24, 11 PM $ 0.502
+0.80%
$ 492.08 million $ 252,365
Mar 24, 10 PM $ 0.498
+0.00%
$ 487.96 million $ 247,450
Mar 24, 9 PM $ 0.499
+0.20%
$ 488.74 million $ 242,069
Mar 24, 8 PM $ 0.499
+2.09%
$ 488.65 million $ 236,515
Mar 24, 7 PM $ 0.488
+0.31%
$ 478.06 million $ 229,179
Mar 24, 6 PM $ 0.486
+0.23%
$ 476.3 million $ 229,667
Mar 24, 5 PM $ 0.483
-0.37%
$ 473.36 million $ 226,333
Mar 24, 4 PM $ 0.485
-1.06%
$ 475.61 million $ 219,818
Mar 24, 3 PM $ 0.492
+1.15%
$ 481.98 million $ 226,819
Mar 24, 2 PM $ 0.484
-0.74%
$ 473.95 million $ 232,490
Mar 24, 1 PM $ 0.485
-0.27%
$ 475.42 million $ 230,610
Mar 24, 12 PM $ 0.487
-0.51%
$ 477.18 million $ 230,941
Mar 24, 11 AM $ 0.489
+0.23%
$ 479.63 million $ 250,041
Mar 24, 10 AM $ 0.488
-0.41%
$ 478.26 million $ 321,895
Mar 24, 9 AM $ 0.488
+0.41%
$ 478.36 million $ 319,296
Mar 24, 8 AM $ 0.487
+0.25%
$ 477.18 million $ 318,130
Mar 24, 7 AM $ 0.485
-0.04%
$ 474.83 million $ 324,603
Mar 24, 6 AM $ 0.485
+0.19%
$ 475.71 million $ 326,175
Mar 24, 5 AM $ 0.485
+0.14%
$ 475.12 million $ 330,153
Mar 24, 4 AM $ 0.483
+0.08%
$ 473.56 million $ 336,848
Mar 24, 3 AM $ 0.483
-0.29%
$ 473.16 million $ 336,057
Mar 24, 2 AM $ 0.485
+0.14%
$ 474.83 million $ 337,322
Mar 24, 1 AM $ 0.483
+0.21%
$ 473.36 million $ 339,708
Mar 24, 12 AM $ 0.482
-0.43%
$ 472.68 million $ 337,931
Mar 23, 11 PM $ 0.483
-0.25%
$ 473.75 million $ 339,320
Mar 23, 10 PM $ 0.485
-0.66%
$ 475.32 million $ 340,446
Mar 23, 9 PM $ 0.489
-0.12%
$ 478.95 million $ 347,137
Mar 23, 8 PM $ 0.489
+0.02%
$ 479.63 million $ 361,345
Mar 23, 7 PM $ 0.489
-0.43%
$ 479.53 million $ 359,719
Mar 23, 6 PM $ 0.491
-0.43%
$ 480.81 million $ 358,183
Mar 23, 5 PM $ 0.492
+0.94%
$ 482.18 million $ 354,968
Mar 23, 4 PM $ 0.487
+0.29%
$ 477.67 million $ 349,458
Mar 23, 3 PM $ 0.492
-0.65%
$ 481.98 million $ 332,996
Mar 23, 2 PM $ 0.495
-0.68%
$ 485.12 million $ 315,966
Mar 23, 1 PM $ 0.497
+0.65%
$ 487.27 million $ 298,703
Mar 23, 12 PM $ 0.494
+0.12%
$ 483.85 million $ 284,755
Mar 23, 11 AM $ 0.493
+4.84%
$ 483.45 million $ 265,675