Phemex Token Historical Data

PT Page 9
Download
Date Close Price change Market cap Trading volume
Aug 22, 11 PM $0.316
+0.32%
$309.41 million $151,205
Aug 22, 10 PM $0.316
+0.13%
$309.12 million $154,532
Aug 22, 9 PM $0.315
-0.69%
$309.02 million $156,180
Aug 22, 8 PM $0.318
-0.03%
$311.27 million $163,824
Aug 22, 7 PM $0.318
+0.09%
$311.17 million $168,917
Aug 22, 6 PM $0.317
+0.54%
$310.68 million $176,720
Aug 22, 5 PM $0.316
+0.19%
$309.12 million $184,972
Aug 22, 4 PM $0.315
+0.64%
$308.23 million $191,258
Aug 22, 3 PM $0.313
-0.19%
$306.47 million $198,829
Aug 22, 2 PM $0.313
-1.17%
$306.67 million $206,516
Aug 22, 1 PM $0.317
-0.25%
$310.29 million $218,754
Aug 22, 12 PM $0.317
+0.16%
$310.98 million $232,045
Aug 22, 11 AM $0.317
+0.06%
$310.68 million $251,187
Aug 22, 10 AM $0.317
-0.38%
$310.98 million $263,836
Aug 22, 9 AM $0.319
-0.47%
$312.25 million $270,106
Aug 22, 8 AM $0.32
-0.59%
$313.23 million $300,547
Aug 22, 7 AM $0.322
-0.12%
$315.48 million $327,512
Aug 22, 6 AM $0.322
-0.40%
$315.68 million $352,237
Aug 22, 5 AM $0.323
-4.69%
$316.66 million $356,799
Aug 22, 4 AM $0.34
+0.38%
$332.92 million $335,384
Aug 22, 3 AM $0.339
+0.09%
$332.04 million $336,056
Aug 22, 2 AM $0.339
+0.59%
$331.65 million $337,177
Aug 22, 1 AM $0.337
+0.21%
$330.57 million $344,694
Aug 22, 12 AM $0.336
-0.15%
$329.3 million $364,387
Aug 21, 11 PM $0.336
-0.88%
$329.2 million $373,433
Aug 21, 10 PM $0.34
-0.15%
$333.41 million $374,893
Aug 21, 9 PM $0.342
+0.50%
$334.79 million $369,463
Aug 21, 8 PM $0.34
+1.04%
$333.41 million $362,563
Aug 21, 7 PM $0.338
+0.09%
$330.77 million $362,172
Aug 21, 6 PM $0.338
-0.91%
$331.06 million $358,936
Aug 21, 5 PM $0.341
+0.44%
$334.3 million $357,085
Aug 21, 4 PM $0.34
+0.06%
$333.51 million $359,321
Aug 21, 3 PM $0.34
-0.38%
$332.92 million $358,002
Aug 21, 2 PM $0.341
+0.35%
$333.71 million $371,465
Aug 21, 1 PM $0.34
+0.71%
$332.92 million $367,206
Aug 21, 12 PM $0.338
+0.27%
$330.96 million $367,998
Aug 21, 11 AM $0.338
+0.33%
$331.16 million $357,728
Aug 21, 10 AM $0.337
+0.42%
$330.38 million $350,589
Aug 21, 9 AM $0.337
-0.18%
$330.08 million $357,186
Aug 21, 8 AM $0.341
+1.22%
$334 million $343,830
Aug 21, 7 AM $0.336
+0.21%
$328.71 million $346,240
Aug 21, 6 AM $0.335
+0.00%
$328.02 million $333,313
Aug 21, 5 AM $0.335
+0.45%
$328.12 million $333,819
Aug 21, 4 AM $0.334
+0.24%
$326.75 million $334,328
Aug 21, 3 AM $0.333
-0.24%
$326.46 million $333,470
Aug 21, 2 AM $0.334
-0.80%
$326.95 million $332,740
Aug 21, 1 AM $0.338
-0.76%
$331.16 million $325,741
Aug 21, 12 AM $0.341
+0.83%
$333.71 million $307,781
Aug 20, 11 PM $0.337
+0.60%
$330.38 million $303,605
Aug 20, 10 PM $0.336
+0.06%
$329.2 million $302,108