Phemex Token(PT)Heute
$0.803395
vor 1 Jahren
$1.1
Phemex Token Preisverlauf
(PT)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.819039 | $0.841637 | $0.812883 | $0.825336 | $284.191K |
2025-09-10 | $0.779179 | $0.824946 | $0.772788 | $0.819039 | $340.941K |
2025-09-09 | $0.803874 | $0.803202 | $0.776991 | $0.779179 | $280.377K |
2025-09-08 | $0.768805 | $0.810256 | $0.762068 | $0.803874 | $216.464K |
2025-09-07 | $0.786545 | $0.786869 | $0.762228 | $0.768805 | $133.621K |
2025-09-06 | $0.775122 | $0.793230 | $0.767917 | $0.786545 | $156.969K |
2025-09-05 | $0.798732 | $0.811801 | $0.774887 | $0.775122 | $397.056K |
2025-09-04 | $0.799983 | $0.818989 | $0.792229 | $0.798732 | $221.832K |
2025-09-03 | $0.801413 | $0.808509 | $0.778668 | $0.799983 | $260.842K |
2025-09-02 | $0.781412 | $0.812808 | $0.780303 | $0.801413 | $377.138K |
2025-09-01 | $0.831699 | $0.832777 | $0.781413 | $0.781412 | $277.381K |
2025-08-31 | $0.809418 | $0.831699 | $0.801614 | $0.831699 | $175.723K |
2025-08-30 | $0.824720 | $0.832848 | $0.792357 | $0.809418 | $311.375K |
2025-08-29 | $0.863750 | $0.865177 | $0.815836 | $0.824720 | $407.169K |
2025-08-28 | $0.846389 | $0.880008 | $0.827894 | $0.863750 | $290.744K |
2025-08-27 | $0.851766 | $0.866595 | $0.837437 | $0.846389 | $312.148K |
2025-08-26 | $0.911525 | $0.906403 | $0.810323 | $0.851766 | $473.450K |
2025-08-25 | $0.919418 | $0.938396 | $0.886067 | $0.910627 | $574.579K |
2025-08-24 | $0.881444 | $0.925089 | $0.877351 | $0.919418 | $246.398K |
2025-08-23 | $0.883546 | $0.911012 | $0.862477 | $0.881444 | $361.528K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Phemex Token(PT)
