Phemex Token Price Chart - CurrencyBeacon

PT Historical USD Price

Date	Open	High	Low	Close	Volume
2025-02-19	$0.9532	$0.9974	$0.948	$0.9756	$413,600.31
2025-02-18	$0.9934	$0.997	$0.9303	$0.9522	$545,709.00
2025-02-17	$0.9499	$1.01	$0.9452	$0.9929	$410,590.73
2025-02-16	$0.9585	$0.9628	$0.944	$0.95	$197,545.85
2025-02-15	$0.9435	$0.96	$0.9325	$0.9581	$176,191.92
2025-02-14	$0.9381	$0.9573	$0.928	$0.9437	$455,528.98
2025-02-13	$0.9434	$0.9593	$0.9301	$0.9374	$467,263.80
2025-02-12	$0.8799	$0.9574	$0.872	$0.9406	$614,584.79
2025-02-11	$0.9098	$0.9162	$0.8636	$0.8794	$430,669.34
2025-02-10	$0.9432	$0.9463	$0.9036	$0.9082	$463,462.18
2025-02-09	$0.9365	$0.948	$0.9104	$0.9442	$329,623.15
2025-02-08	$0.9326	$0.9551	$0.9205	$0.9367	$242,041.54
2025-02-07	$0.9642	$0.9812	$0.9168	$0.9337	$723,974.71
2025-02-06	$0.9299	$0.9994	$0.9245	$0.9468	$553,856.20
2025-02-05	$0.9451	$0.9802	$0.9283	$0.9329	$610,000.13
2025-02-04	$1.05	$1.06	$0.9146	$0.9452	$928,638.71
2025-02-03	$1.05	$1.15	$0.9316	$1.05	$1.65M
2025-02-02	$1.15	$1.16	$1.00	$1.04	$889,711.73
2025-02-01	$1.19	$1.20	$1.14	$1.15	$354,932.75
2025-01-31	$1.21	$1.21	$1.16	$1.19	$645,604.36
2025-01-30	$1.16	$1.23	$1.16	$1.21	$565,851.98
2025-01-29	$1.11	$1.18	$1.11	$1.16	$642,811.02
2025-01-28	$1.11	$1.16	$1.10	$1.11	$604,969.73
2025-01-27	$1.19	$1.19	$1.09	$1.11	$1.34M
2025-01-26	$1.21	$1.23	$1.19	$1.19	$285,342.66
2025-01-25	$1.22	$1.23	$1.21	$1.21	$279,641.45
2025-01-24	$1.20	$1.26	$1.18	$1.22	$814,227.37
2025-01-23	$1.19	$1.21	$1.14	$1.20	$1.54M
2025-01-22	$1.20	$1.21	$1.18	$1.19	$680,507.16
2025-01-21	$1.19	$1.25	$1.17	$1.21	$1.40M