Phoenix Historical Data

PHX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $0.00936
+6.97%
$67 $83
Dec 5, 2024 $0.00875
-3.93%
$62 $81
Dec 4, 2024 $0.00908
+6.19%
$65 $82
Dec 3, 2024 $0.00859
-2.74%
$61 $248
Dec 2, 2024 $0.00883
+0.19%
$62 $254
Dec 1, 2024 $0.00883
+1.78%
$63 $31
Nov 30, 2024 $0.00867
-9.29%
$62 $124
Nov 29, 2024 $0.00956
-0.24%
$68 $12
Nov 28, 2024 $0.00958
+2.45%
$68 $241
Nov 27, 2024 $0.00935
-0.54%
$67 $68
Nov 26, 2024 $0.00941
-3.28%
$67 $43
Nov 25, 2024 $0.00923
+0.59%
$69 $246
Nov 24, 2024 $0.00908
+3.92%
$65 $299
Nov 23, 2024 $0.00873
-5.54%
$65 $68
Nov 22, 2024 $0.00924
+0.54%
$65 $266
Nov 21, 2024 $0.00919
-3.58%
$65 $254
Nov 20, 2024 $0.00953
+2.79%
$65 $51
Nov 19, 2024 $0.00924
+0.83%
$66 $205
Nov 18, 2024 $0.00916
-24.60%
$65 $219
Nov 17, 2024 $0.0122
+28.50%
$87 $242
Nov 16, 2024 $0.00952
-4.76%
$68 $106
Nov 15, 2024 $0.01
-1.94%
$71 $38
Nov 14, 2024 $0.01
-2.53%
$71 $36
Nov 13, 2024 $0.0103
+3.11%
$73 $266
Nov 12, 2024 $0.01
-16.31%
$71 $32
Nov 11, 2024 $0.012
+4.36%
$85 $60
Nov 10, 2024 $0.0115
+1.42%
$82 $84
Nov 9, 2024 $0.0113
-3.88%
$81 $91
Nov 8, 2024 $0.0118
-5.24%
$84 $158
Nov 7, 2024 $0.0124
+0.68%
$89 $87
Nov 6, 2024 $0.0124
-7.21%
$88 $87
Nov 5, 2024 $0.0133
-2.05%
$95 $83
Nov 4, 2024 $0.0136
-2.79%
$97 $82
Nov 3, 2024 $0.014
+2.03%
$100 $83
Nov 2, 2024 $0.0137
-0.22%
$98 $82
Nov 1, 2024 $0.0137
+0.17%
$98 $83
Oct 31, 2024 $0.0137
-0.49%
$98 $83
Oct 30, 2024 $0.0139
+0.62%
$99 $82
Oct 29, 2024 $0.0138
+0.18%
$98 $52
Oct 28, 2024 $0.0138
+0.40%
$98 $67
Oct 27, 2024 $0.0137
-0.26%
$97 $67
Oct 26, 2024 $0.0137
-6.60%
$98 $35
Oct 25, 2024 $0.0147
+3.88%
$105 $25
Oct 24, 2024 $0.0142
+1.78%
$101 $466
Oct 23, 2024 $0.0139
-22.90%
$99 $473
Oct 22, 2024 $0.0137
-20.24%
$97 $106
Oct 21, 2024 $0.0177
-6.85%
$126 $145
Oct 20, 2024 $0.019
-4.65%
$135 $195
Oct 19, 2024 $0.02
-4.13%
$142 $14
Oct 18, 2024 $0.0208
+1.29%
$148 $55