Phemex Token Historical Data

PT Page 90
Download
Date Close Price change Market cap Trading volume
Oct 19, 5 AM $ 0.82
+0.24%
$ 803.1 million $ 190,602
Oct 19, 4 AM $ 0.819
+0.07%
$ 802.22 million $ 187,117
Oct 19, 3 AM $ 0.818
-0.16%
$ 801.53 million $ 197,484
Oct 19, 2 AM $ 0.817
-0.15%
$ 800.94 million $ 205,101
Oct 19, 1 AM $ 0.819
-0.06%
$ 802.02 million $ 221,029
Oct 19, 12 AM $ 0.818
-0.13%
$ 801.43 million $ 227,934
Oct 18, 11 PM $ 0.819
+0.54%
$ 802.12 million $ 228,894
Oct 18, 10 PM $ 0.815
-0.44%
$ 798.1 million $ 233,667
Oct 18, 9 PM $ 0.817
-0.22%
$ 800.26 million $ 238,534
Oct 18, 8 PM $ 0.817
-0.06%
$ 800.65 million $ 244,169
Oct 18, 7 PM $ 0.818
-0.28%
$ 801.04 million $ 249,202
Oct 18, 6 PM $ 0.819
+0.10%
$ 802.9 million $ 256,234
Oct 18, 5 PM $ 0.819
+0.63%
$ 802.12 million $ 268,525
Oct 18, 4 PM $ 0.812
-0.75%
$ 795.46 million $ 277,816
Oct 18, 3 PM $ 0.818
-0.11%
$ 801.24 million $ 312,770
Oct 18, 2 PM $ 0.821
+0.35%
$ 804.18 million $ 347,037
Oct 18, 1 PM $ 0.816
-0.62%
$ 799.28 million $ 375,170
Oct 18, 12 PM $ 0.821
+0.09%
$ 804.77 million $ 415,450
Oct 18, 11 AM $ 0.82
+0.81%
$ 803.79 million $ 435,752
Oct 18, 10 AM $ 0.815
+0.36%
$ 798.2 million $ 501,443
Oct 18, 9 AM $ 0.809
-0.17%
$ 792.81 million $ 570,424
Oct 18, 8 AM $ 0.81
-0.04%
$ 794.08 million $ 603,524
Oct 18, 7 AM $ 0.812
+0.78%
$ 795.75 million $ 674,649
Oct 18, 6 AM $ 0.806
-0.01%
$ 789.87 million $ 727,923
Oct 18, 5 AM $ 0.807
+0.35%
$ 790.85 million $ 773,090
Oct 18, 4 AM $ 0.804
-0.63%
$ 787.72 million $ 783,243
Oct 18, 3 AM $ 0.81
+1.17%
$ 793.5 million $ 777,833
Oct 18, 2 AM $ 0.801
-0.53%
$ 784.58 million $ 773,631
Oct 18, 1 AM $ 0.804
+1.30%
$ 788.3 million $ 767,522
Oct 18, 12 AM $ 0.793
+0.11%
$ 777.13 million $ 771,797
Oct 17, 11 PM $ 0.795
-0.75%
$ 778.7 million $ 776,512
Oct 17, 10 PM $ 0.802
-0.72%
$ 786.25 million $ 777,898
Oct 17, 9 PM $ 0.807
-0.46%
$ 790.56 million $ 777,664
Oct 17, 8 PM $ 0.812
+0.82%
$ 796.04 million $ 779,052
Oct 17, 7 PM $ 0.804
+0.00%
$ 788.3 million $ 790,675
Oct 17, 6 PM $ 0.804
-0.16%
$ 787.52 million $ 818,148
Oct 17, 5 PM $ 0.807
+0.26%
$ 790.46 million $ 828,009
Oct 17, 4 PM $ 0.808
-0.22%
$ 792.03 million $ 848,947
Oct 17, 3 PM $ 0.811
+1.43%
$ 794.97 million $ 893,785
Oct 17, 2 PM $ 0.803
-0.56%
$ 787.23 million $ 914,761
Oct 17, 1 PM $ 0.803
-0.77%
$ 786.44 million $ 920,202
Oct 17, 12 PM $ 0.81
+0.02%
$ 793.99 million $ 901,070
Oct 17, 11 AM $ 0.814
+0.15%
$ 797.51 million $ 892,336
Oct 17, 10 AM $ 0.808
-1.74%
$ 792.12 million $ 834,555
Oct 17, 9 AM $ 0.824
+2.01%
$ 807.51 million $ 783,595
Oct 17, 8 AM $ 0.809
-0.18%
$ 793.2 million $ 792,345
Oct 17, 7 AM $ 0.812
-2.19%
$ 795.36 million $ 715,984
Oct 17, 6 AM $ 0.827
-1.41%
$ 810.06 million $ 660,164
Oct 17, 5 AM $ 0.838
-0.68%
$ 821.42 million $ 617,365
Oct 17, 4 AM $ 0.845
+0.06%
$ 828.28 million $ 618,322