Phemex Token(PT)Today
$0.780421
1 years ago
$1.091
Phemex Token Price History
(PT)Time period: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.807739 | $0.899878 | $0.805107 | $0.883546 | $448.147K |
2025-08-21 | $0.845941 | $0.853349 | $0.806831 | $0.807739 | $261.251K |
2025-08-20 | $0.834559 | $0.864208 | $0.826479 | $0.845941 | $378.105K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-09
Phemex Token(PT)
