Phemex Token Price History

(PT)

Time period: 2024-09-02 ~ 2025-09-03

2024-09-02

2025-09-03

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
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
2025-08-19	$0.858489	$0.854327	$0.824768	$0.834559	$345.762K
2025-08-18	$0.899845	$0.913825	$0.852108	$0.858489	$661.097K
2025-08-17	--	$0.900329	$0.865036	--	--
2025-08-16	$0.888048	$0.885822	$0.867513	$0.871291	$240.779K
2025-08-15	$0.884994	$0.912779	$0.847999	$0.888048	$505.701K
2025-08-14	$0.918930	$0.931805	$0.868465	$0.884994	$777.637K