Market Cap $2.45T
-7.05%
Volume 24h $615.88B
43.88%
BTC % 54.15%
-0.51%
ETH % 9.64%
-0.93%
Coins
34.200
+5
Exchanges
885
Last update
46 Seconds ago
Phemex Token (PT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.426346 | $0.414859 | $0.481112 | $0.472101 | $1,236,158 | - |
| Feb-04 2026 | $0.473977 | $0.461452 | $0.503463 | $0.49168 | $529,788 | - |
| Feb-03 2026 | $0.491563 | $0.47956 | $0.52011 | $0.52011 | $512,838 | - |
| Feb-02 2026 | $0.523872 | $0.500654 | $0.530109 | $0.510379 | $594,757 | - |
| Feb-01 2026 | $0.501184 | $0.501184 | $0.539809 | $0.539809 | $324,740 | - |
| Jan-31 2026 | $0.530925 | $0.498616 | $0.534399 | $0.514371 | $474,524 | - |
| Jan-30 2026 | $0.514012 | $0.50013 | $0.517515 | $0.510331 | $444,424 | - |
| Jan-29 2026 | $0.50887 | $0.500019 | $0.543683 | $0.543683 | $378,007 | - |
| Jan-28 2026 | $0.544167 | $0.542993 | $0.572761 | $0.570124 | $236,528 | - |
| Jan-27 2026 | $0.570737 | $0.561478 | $0.57815 | $0.57815 | $204,493 | - |
| Jan-26 2026 | $0.577876 | $0.560426 | $0.586808 | $0.560426 | $287,084 | - |
| Jan-25 2026 | $0.550385 | $0.541464 | $0.56492 | $0.563641 | $186,562 | - |
| Jan-24 2026 | $0.563579 | $0.563579 | $0.571491 | $0.569151 | $61,201 | - |
| Jan-23 2026 | $0.568524 | $0.550494 | $0.577453 | $0.564222 | $218,214 | - |
| Jan-22 2026 | $0.565104 | $0.565104 | $0.599023 | $0.595125 | $176,871 | - |