Phemex Token Historical Data

PT Page 91
Download
Date Close Price change Market cap Trading volume
Mar 8, 8 AM $0.489
+0.55%
$479.63 million $182,388
Mar 8, 7 AM $0.486
+0.27%
$476.5 million $175,200
Mar 8, 6 AM $0.484
-0.21%
$474.73 million $172,627
Mar 8, 5 AM $0.486
+0.48%
$476.01 million $175,398
Mar 8, 4 AM $0.486
-0.18%
$476.01 million $174,926
Mar 8, 3 AM $0.485
+0.00%
$475.71 million $168,112
Mar 8, 2 AM $0.486
-0.25%
$476.3 million $163,022
Mar 8, 1 AM $0.488
+0.14%
$477.97 million $158,803
Mar 8, 12 AM $0.487
-0.29%
$477.18 million $155,761
Mar 7, 11 PM $0.488
+0.54%
$478.16 million $156,470
Mar 7, 10 PM $0.486
-0.63%
$476.69 million $157,134
Mar 7, 9 PM $0.489
+0.00%
$479.14 million $154,326
Mar 7, 8 PM $0.489
+1.01%
$479.24 million $153,864
Mar 7, 7 PM $0.483
-1.23%
$473.56 million $155,024
Mar 7, 6 PM $0.489
-0.16%
$479.14 million $147,222
Mar 7, 5 PM $0.491
+0.41%
$480.71 million $139,063
Mar 7, 4 PM $0.489
-0.12%
$479.24 million $151,119
Mar 7, 3 PM $0.489
+0.41%
$479.63 million $158,343
Mar 7, 2 PM $0.487
-0.04%
$477.67 million $168,492
Mar 7, 1 PM $0.488
+0.04%
$478.36 million $200,879
Mar 7, 12 PM $0.488
-0.53%
$478.36 million $221,600
Mar 7, 11 AM $0.491
+0.51%
$481.3 million $238,947
Mar 7, 10 AM $0.489
-0.10%
$479.24 million $243,629
Mar 7, 9 AM $0.49
+0.18%
$479.73 million $245,238
Mar 7, 8 AM $0.49
-0.20%
$479.73 million $248,891
Mar 7, 7 AM $0.49
-0.18%
$480.22 million $250,148
Mar 7, 6 AM $0.492
-0.69%
$481.79 million $250,682
Mar 7, 5 AM $0.495
+0.30%
$485.12 million $252,471
Mar 7, 4 AM $0.494
+0.30%
$484.34 million $258,301
Mar 7, 3 AM $0.493
-0.48%
$482.67 million $258,434
Mar 7, 2 AM $0.494
-0.24%
$484.04 million $259,582
Mar 7, 1 AM $0.496
+0.24%
$485.61 million $263,714
Mar 7, 12 AM $0.495
+0.57%
$484.73 million $272,693
Mar 6, 11 PM $0.493
-0.50%
$482.67 million $272,608
Mar 6, 10 PM $0.495
+0.30%
$484.92 million $278,109
Mar 6, 9 PM $0.492
+0.33%
$482.08 million $284,520
Mar 6, 8 PM $0.49
-0.45%
$480.51 million $283,585
Mar 6, 7 PM $0.492
+0.96%
$482.08 million $281,935
Mar 6, 6 PM $0.487
+0.29%
$477.67 million $281,987
Mar 6, 5 PM $0.486
+0.98%
$476.2 million $284,451
Mar 6, 4 PM $0.479
+0.00%
$469.54 million $284,274
Mar 6, 3 PM $0.48
-0.42%
$470.23 million $293,741
Mar 6, 2 PM $0.482
-0.68%
$472.28 million $305,541
Mar 6, 1 PM $0.489
+1.03%
$479.34 million $285,044
Mar 6, 12 PM $0.485
+0.08%
$474.93 million $274,181
Mar 6, 11 AM $0.484
+0.19%
$474.63 million $261,783
Mar 6, 10 AM $0.484
+0.14%
$473.95 million $279,239
Mar 6, 9 AM $0.483
-0.41%
$473.36 million $300,926
Mar 6, 8 AM $0.485
-0.78%
$475.32 million $307,876
Mar 6, 7 AM $0.489
+0.37%
$479.34 million $318,582