Cap Mercado $2.75T
-0.41%
Volume 24h $239.93B
-21.03%
BTC % 55.66%
-0.19%
ETH % 10.06%
0.49%
Moedas
34.536
+3
Trocas
885
Última atualização
7 Segundos atrás
Preços históricos de Phemex Token (PT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.504506 | $0.501978 | $0.523565 | $0.523565 | $207,728 | - |
| Apr-26 2026 | $0.520868 | $0.513374 | $0.525641 | $0.513374 | $109,133 | - |
| Apr-25 2026 | $0.513257 | $0.506835 | $0.513551 | $0.506913 | $73,561 | - |
| Apr-24 2026 | $0.507018 | $0.505393 | $0.515306 | $0.509521 | $161,535 | - |
| Apr-23 2026 | $0.508805 | $0.504841 | $0.520167 | $0.520167 | $227,765 | - |
| Apr-22 2026 | $0.52542 | $0.502379 | $0.525696 | $0.502379 | $258,082 | - |
| Apr-21 2026 | $0.501613 | $0.489724 | $0.502773 | $0.494111 | $183,024 | - |
| Apr-20 2026 | $0.495023 | $0.491114 | $0.50862 | $0.492247 | $214,328 | - |
| Apr-19 2026 | $0.493615 | $0.493615 | $0.507754 | $0.507575 | $146,381 | - |
| Apr-18 2026 | $0.508558 | $0.507515 | $0.524639 | $0.523119 | $125,518 | - |
| Apr-17 2026 | $0.523392 | $0.495647 | $0.525639 | $0.502119 | $327,837 | - |
| Apr-16 2026 | $0.504167 | $0.493819 | $0.50725 | $0.502064 | $214,639 | - |
| Apr-15 2026 | $0.502972 | $0.491758 | $0.507843 | $0.507843 | $185,403 | - |
| Apr-14 2026 | $0.506969 | $0.506969 | $0.521036 | $0.518121 | $473,027 | - |
| Apr-13 2026 | $0.525041 | $0.486467 | $0.525041 | $0.489506 | $287,503 | - |