Phemex Token Historical Data

PT
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.333
+4.25%
$326.56 million $835,320
Aug 24 $0.32
-0.87%
$313.33 million $1.02 million
Aug 17 $0.316
+6.62%
$316.07 million $1.2 million
Aug 10 $0.297
-27.13%
$290.11 million $1.32 million
Aug 3 $0.408
-4.20%
$399.87 million $817,449
Jul 27 $0.426
-10.70%
$417.02 million $1.22 million
Jul 20 $0.476
-0.92%
$466.01 million $1.3 million
Jul 13 $0.481
+0.56%
$471.01 million $709,115
Jul 6 $0.479
+7.05%
$468.95 million $270,549
Jun 29 $0.447
+11.86%
$438.18 million $252,000
Jun 22 $0.396
+3.02%
$392.43 million $257,733
Jun 15 $0.387
-9.69%
$376.75 million $201,496
Jun 8 $0.413
-0.15%
$419.57 million $229,509
Jun 1 $0.383
-12.47%
$404.97 million $426,398
May 25 $0.443
-5.58%
$428.48 million $207,454
May 18 $0.47
-1.92%
$460.33 million $182,321
May 11 $0.488
-6.59%
$467.48 million $235,891
May 4 $0.522
+0.44%
$511.87 million $264,027
Apr 27 $0.523
+0.02%
$510.2 million $53,684
Apr 20 $0.514
+4.88%
$513.63 million $1.12 million
Apr 13 $0.506
+3.77%
$481 million $1.61 million
Apr 6 $0.506
+0.08%
$478.16 million $1.37 million
Mar 30 $0.497
+2.45%
$494.92 million $1.26 million
Mar 23 $0.495
+4.21%
$474.63 million $1.58 million
Mar 16 $0.474
-7.33%
$464.84 million $1.8 million
Mar 9 $0.511
+6.10%
$500.89 million $2.19 million
Mar 2 $0.488
+6.69%
$472.48 million $2.02 million
Feb 23 $0.457
+0.62%
$447.4 million $1.99 million
Feb 16 $0.452
-1.63%
$443.87 million $1.14 million
Feb 9 $0.479
+0.38%
$449.35 million $1.68 million
Feb 2 $0.48
-5.50%
$470.32 million $4.5 million
Jan 26 $0.537
-3.66%
$497.17 million $2.03 million
Jan 19 $0.565
-16.78%
$545.28 million $1.36 million
Jan 12 $0.702
+6.63%
$667.57 million $1.78 million
Jan 5 $0.656
-2.45%
$643.76 million $1.52 million
Dec 29 $0.666
+5.12%
$659.33 million $1.26 million
Dec 22 $0.631
-6.46%
$621.32 million $1.1 million
Dec 15 $0.652
+4.10%
$660.61 million $1.8 million
Dec 8 $0.642
+2.30%
$614.65 million $1.66 million
Dec 1 $0.623
-8.77%
$615.24 million $2.35 million
Nov 24 $0.683
+6.45%
$670.42 million $1.94 million
Nov 17 $0.611
-10.90%
$628.77 million $3.78 million
Nov 10 $0.699
-1.31%
$674.34 million $2.93 million
Nov 3 $0.677
-13.15%
$693.44 million $3.12 million
Oct 27 $0.773
-12.14%
$763.71 million $2.4 million
Oct 20 $0.854
+3.23%
$863.07 million $2.62 million
Oct 13 $0.815
-6.68%
$811.92 million $3.33 million
Oct 6 $0.784
-10.09%
$851.11 million $3.53 million
Sep 29 $0.861
+13.00%
$854.95 million $2.14 million
Sep 22 $0.744
-5.64%
$746.18 million $1.64 million
Download