Phoenix Historical Data

PHX Page 11
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.02
-4.13%
$ 142 $ 14
Oct 18, 2024 $ 0.0208
+1.29%
$ 148 $ 55
Oct 17, 2024 $ 0.0206
-2.42%
$ 146 $ 137
Oct 16, 2024 $ 0.0211
+7.39%
$ 150 $ 122
Oct 15, 2024 $ 0.0196
+15.33%
$ 140 $ 416
Oct 14, 2024 $ 0.017
-5.98%
$ 121 $ 41
Oct 13, 2024 $ 0.0181
+54.68%
$ 129 $ 8
Oct 12, 2024 $ 0.0117
-9.21%
$ 83 $ 57
Oct 11, 2024 $ 0.0129
-1.37%
$ 92 $ 56
Oct 10, 2024 $ 0.0131
-0.16%
$ 93 $ 36
Oct 9, 2024 $ 0.013
+0.04%
$ 93 $ 540
Oct 8, 2024 $ 0.0131
-4.11%
$ 93 $ 541
Oct 7, 2024 $ 0.0136
-12.17%
$ 97 $ 556
Oct 6, 2024 $ 0.0155
-3.68%
$ 110 $ 43
Oct 5, 2024 $ 0.0161
-0.90%
$ 114 $ 76
Oct 4, 2024 $ 0.0162
+0.26%
$ 116 $ 80
Oct 3, 2024 $ 0.0162
-1.07%
$ 115 $ 81
Oct 2, 2024 $ 0.0164
-0.91%
$ 116 $ 86
Oct 1, 2024 $ 0.0165
-6.30%
$ 117 $ 144
Sep 30, 2024 $ 0.0175
-3.33%
$ 125 $ 109
Sep 29, 2024 $ 0.0181
-1.79%
$ 129 $ 136
Sep 28, 2024 $ 0.0185
-3.73%
$ 131 $ 127
Sep 27, 2024 $ 0.0192
-0.39%
$ 136 $ 129
Sep 26, 2024 $ 0.0193
-6.47%
$ 137 $ 295
Sep 25, 2024 $ 0.0206
-6.30%
$ 146 $ 186
Sep 24, 2024 $ 0.022
-5.15%
$ 156 $ 147
Sep 23, 2024 $ 0.0232
-3.31%
$ 165 $ 152
Sep 22, 2024 $ 0.024
-1.09%
$ 170 $ 134
Sep 21, 2024 $ 0.0242
-2.52%
$ 172 $ 135
Sep 20, 2024 $ 0.0249
-2.67%
$ 177 $ 125
Sep 19, 2024 $ 0.0255
+0.89%
$ 182 $ 98
Sep 18, 2024 $ 0.0253
+12.81%
$ 180 $ 373
Sep 17, 2024 $ 0.0224
-0.01%
$ 159 $ 162
Sep 16, 2024 $ 0.0224
-6.00%
$ 159 $ 46
Sep 15, 2024 $ 0.0238
-3.71%
$ 169 $ 131
Sep 14, 2024 $ 0.0247
-0.42%
$ 176 $ 104
Sep 13, 2024 $ 0.025
+1.39%
$ 177 $ 97
Sep 12, 2024 $ 0.0246
+1.90%
$ 175 $ 118
Sep 11, 2024 $ 0.0242
-0.63%
$ 172 $ 164
Sep 10, 2024 $ 0.0243
-3.13%
$ 173 $ 94
Sep 9, 2024 $ 0.0251
-1.29%
$ 178 $ 92
Sep 8, 2024 $ 0.0254
+0.80%
$ 181 $ 118
Sep 7, 2024 $ 0.0261
+45.85%
$ 186 $ 133
Sep 6, 2024 $ 0.0179
-54.16%
$ 127 $ 2,741
Sep 5, 2024 $ 0.039
+54.41%
$ 278 $ 30,272
Sep 4, 2024 $ 0.0362
+40.40%
$ 258 $ 31,282
Sep 3, 2024 $ 0.0313
-7.68%
$ 222 $ 31,487
Sep 2, 2024 $ 0.0337
+29.89%
$ 240 $ 12,671
Sep 1, 2024 $ 0.026
+3.59%
$ 185 $ 250
Aug 31, 2024 $ 0.0251
-16.51%
$ 178 $ 4,284