Phoenix Historical Data

PHX Page 14
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.0437
-2.41%
$ 311 $ 25,947
May 21, 2024 $ 0.0448
-2.16%
$ 318 $ 28,836
May 20, 2024 $ 0.0458
+4.68%
$ 325 $ 16,616
May 19, 2024 $ 0.0437
-12.13%
$ 311 $ 22,912
May 18, 2024 $ 0.0498
-7.99%
$ 354 $ 17,562
May 17, 2024 $ 0.0541
-0.34%
$ 385 $ 17,756
May 16, 2024 $ 0.0543
-2.65%
$ 386 $ 25,360
May 15, 2024 $ 0.0555
-1.19%
$ 395 $ 24,806
May 14, 2024 $ 0.0562
+0.00%
$ 399 $ 15,791
May 13, 2024 $ 0.0562
-0.47%
$ 399 $ 16,769
May 12, 2024 $ 0.0567
-0.33%
$ 403 $ 19,323
May 11, 2024 $ 0.0569
+0.27%
$ 405 $ 17,817
May 10, 2024 $ 0.0566
-1.31%
$ 402 $ 18,706
May 9, 2024 $ 0.0575
-9.19%
$ 409 $ 13,889
May 8, 2024 $ 0.0636
+30.51%
$ 452 $ 16,864
May 7, 2024 $ 0.0487
-27.84%
$ 347 $ 18,268
May 6, 2024 $ 0.0675
-1.43%
$ 480 $ 13,393
May 5, 2024 $ 0.0685
+26.26%
$ 487 $ 14,785
May 4, 2024 $ 0.053
-21.27%
$ 377 $ 24,631
May 3, 2024 $ 0.0677
-0.25%
$ 481 $ 17,466
May 2, 2024 $ 0.0678
+3.08%
$ 482 $ 27,768
May 1, 2024 $ 0.0677
+3.76%
$ 468 $ 49,821
Apr 30, 2024 $ 0.0671
+2.27%
$ 477 $ 18,672
Apr 29, 2024 $ 0.0657
-1.65%
$ 467 $ 915
Apr 28, 2024 $ 0.0668
-0.37%
$ 475 $ 904
Apr 27, 2024 $ 0.067
+0.01%
$ 476 $ 2,230
Apr 26, 2024 $ 0.067
-10.92%
$ 476 $ 2,573
Apr 25, 2024 $ 0.0752
+0.35%
$ 535 $ 5,036
Apr 24, 2024 $ 0.0748
+6.78%
$ 532 $ 5,937
Apr 23, 2024 $ 0.0701
+57.03%
$ 498 $ 21,759
Apr 22, 2024 $ 0.0447
-5.24%
$ 318 $ 1,127
Apr 21, 2024 $ 0.0475
-6.28%
$ 337 $ 6,244
Apr 20, 2024 $ 0.0513
+0.43%
$ 365 $ 17,977
Apr 19, 2024 $ 0.0511
+2.22%
$ 363 $ 10,941
Apr 18, 2024 $ 0.05
-0.62%
$ 356 $ 10,570
Apr 17, 2024 $ 0.0503
-2.06%
$ 358 $ 13,562
Apr 16, 2024 $ 0.0514
+0.46%
$ 366 $ 9,736
Apr 15, 2024 $ 0.0512
+0.05%
$ 364 $ 12,886
Apr 14, 2024 $ 0.0515
+1.49%
$ 366 $ 13,378
Apr 13, 2024 $ 0.0507
+0.38%
$ 361 $ 23,705
Apr 12, 2024 $ 0.0505
-0.62%
$ 359 $ 34,143
Apr 11, 2024 $ 0.0508
-1.42%
$ 361 $ 15,155
Apr 10, 2024 $ 0.05
-2.76%
$ 356 $ 11,199
Apr 9, 2024 $ 0.0514
+0.34%
$ 366 $ 11,204
Apr 8, 2024 $ 0.0512
-4.13%
$ 364 $ 9,626
Apr 7, 2024 $ 0.0535
+2.28%
$ 380 $ 10,482
Apr 6, 2024 $ 0.0523
+2.24%
$ 372 $ 9,684
Apr 5, 2024 $ 0.0511
-0.39%
$ 363 $ 4,905
Apr 4, 2024 $ 0.0513
+0.03%
$ 365 $ 10,392
Apr 3, 2024 $ 0.0513
-0.13%
$ 365 $ 9,476