Phoenix Historical Data

PHX Page 3
Download
Date Close Price change Market cap Trading volume
Sep 9 $0.0247
-2.72%
$169 $669
Sep 2 $0.0261
+0.67%
$181 $108,588
Aug 26 $0.026
-0.81%
$185 $104,919
Aug 19 $0.0313
+2.47%
$186 $422,544
Aug 12 $0.0305
-4.12%
$217 $584,378
Aug 5 $0.0327
+3.78%
$226 $614,745
Jul 29 $0.0315
-3.22%
$224 $712,051
Jul 22 $0.0327
+24.95%
$227 $419,618
Jul 15 $0.0312
-10.15%
$186 $959
Jul 8 $0.0355
+31.28%
$245 $2,262
Jul 1 $0.0635
+70.75%
$191 $62,994
Jun 24 $0.0383
-45.68%
$265 $112,896
Jun 17 $0.0709
+108.52%
$501 $57,905
Jun 10 $0.0336
-54.19%
$242 $91,394
Jun 3 $0.074
+63.37%
$521 $59,837
May 27 $0.0453
+17.89%
$322 $71,553
May 20 $0.0448
+2.51%
$273 $131,786
May 13 $0.0498
-11.83%
$311 $118,044
May 6 $0.0569
-16.97%
$403 $98,937
Apr 29 $0.053
-20.64%
$487 $139,272
Apr 22 $0.067
+41.94%
$475 $38,663
Apr 15 $0.0513
+0.39%
$337 $75,672
Apr 8 $0.0507
-5.09%
$366 $105,033
Apr 1 $0.0523
+1.90%
$380 $55,924
Mar 25 $0.0516
-1.60%
$365 $60,915
Mar 18 $0.0521
+4.26%
$369 $56,047
Mar 11 $0.0524
-2.80%
$355 $65,811
Mar 4 $0.082
+0.00%
$-- $10
Feb 26 $0.082
+0.00%
$-- $5
Feb 19 $0.082
+0.00%
$583 $5
Feb 12 $0.05
+117.39%
$-- $16
Feb 5 $0.0₈213
+0.00%
$164 $4,258
Jan 29 $0.0₈213
+0.00%
$-- $4,258
Jan 15 $0.025
+0.00%
$-- $5
Nov 27 $0.1
+0.00%
$-- $5
Oct 23 $0.019
+0.09%
$-- $9
Sep 25 $0.0201
-0.38%
$-- $6
Sep 18 $0.0201
-35.32%
$143 $27
Sep 11 $0.0202
+0.93%
$-- $4
Aug 7 $0.0209
-0.03%
$-- $16
Jul 10 $0.04
+100.07%
$-- $32
Jun 19 $0.0321
-4.29%
$-- $3,131
Jun 12 $0.0257
-23.53%
$238 $6,855
Jun 5 $0.0336
-12.28%
$239 $15,909
May 29 $0.0383
-3.66%
$272 $5,855
May 22 $0.0396
+13.73%
$282 $3,321
May 15 $0.0338
+36.94%
$248 $4,470
May 8 $0.0246
-44.68%
$175 $6,334
May 1 $0.044
+10.35%
$313 $11,319
Apr 24 $0.0243
-44.52%
$278 $10,133