PhoenixCo Historical Data

XPHX Page 13
Download
Date Close Price change Market cap Trading volume
May 24, 2023 $ 0.0132
-2.13%
$ 435,152 $ 14,764
May 23, 2023 $ 0.0135
+4.14%
$ 444,449 $ 14,746
May 22, 2023 $ 0.0129
-3.46%
$ 427,084 $ 14,481
May 21, 2023 $ 0.0134
-2.39%
$ 442,613 $ 14,192
May 20, 2023 $ 0.0137
+0.59%
$ 453,396 $ 14,628
May 19, 2023 $ 0.0137
-1.14%
$ 450,858 $ 15,106
May 18, 2023 $ 0.0138
+2.16%
$ 456,207 $ 16,352
May 17, 2023 $ 0.0135
-1.39%
$ 446,480 $ 14,801
May 16, 2023 $ 0.0137
-0.43%
$ 452,500 $ 15,497
May 15, 2023 $ 0.0138
-3.13%
$ 454,375 $ 15,002
May 14, 2023 $ 0.0142
-2.44%
$ 470,014 $ 15,767
May 13, 2023 $ 0.0146
+4.05%
$ 482,980 $ 15,317
May 12, 2023 $ 0.0141
+2.93%
$ 464,081 $ 14,887
May 11, 2023 $ 0.0137
-2.26%
$ 451,268 $ 14,705
May 10, 2023 $ 0.014
+3.26%
$ 460,647 $ 14,829
May 9, 2023 $ 0.0136
-3.45%
$ 448,939 $ 14,013
May 8, 2023 $ 0.0141
-1.63%
$ 464,909 $ 15,509
May 7, 2023 $ 0.0145
+0.24%
$ 479,336 $ 24
May 6, 2023 $ 0.0145
+0.01%
$ 477,953 $ 24
May 4, 2023 $ 0.0146
-0.11%
$ 480,911 $ 9
May 3, 2023 $ 0.0146
+0.08%
$ 481,791 $ 9
May 2, 2023 $ 0.0135
-0.14%
$ -- $ 1
May 1, 2023 $ 0.0135
-5.75%
$ 445,471 $ 1
Apr 30, 2023 $ 0.0141
+2.96%
$ 465,145 $ 23
Apr 29, 2023 $ 0.0143
-0.72%
$ 470,734 $ 122
Apr 28, 2023 $ 0.0144
+3.43%
$ 474,335 $ 183
Apr 27, 2023 $ 0.014
-8.85%
$ 461,313 $ 96
Apr 26, 2023 $ 0.0153
+7.16%
$ 506,229 $ 151
Apr 21, 2023 $ 0.0145
-2.08%
$ 478,349 $ 57
Apr 20, 2023 $ 0.0148
-1.26%
$ 488,085 $ 23
Apr 19, 2023 $ 0.015
+1.87%
$ 493,878 $ 39
Apr 18, 2023 $ 0.0153
+0.06%
$ -- $ 213
Apr 17, 2023 $ 0.0153
-9.88%
$ 503,850 $ 101
Apr 16, 2023 $ 0.0169
+0.73%
$ 558,562 $ 62
Apr 15, 2023 $ 0.0175
+0.17%
$ 578,160 $ 0.1
Apr 14, 2023 $ 0.0175
-0.23%
$ 576,894 $ 2
Apr 13, 2023 $ 0.0175
+0.16%
$ 578,442 $ 4
Apr 12, 2023 $ 0.0175
+0.00%
$ -- $ 13
Apr 11, 2023 $ 0.0175
-6.20%
$ 578,429 $ 60
Apr 10, 2023 $ 0.0187
+5.06%
$ 617,025 $ 175
Apr 9, 2023 $ 0.0178
-1.43%
$ 586,902 $ 71
Apr 8, 2023 $ 0.0172
-0.40%
$ 566,181 $ 4
Apr 7, 2023 $ 0.0172
+7.59%
$ 568,561 $ 87
Apr 6, 2023 $ 0.016
-7.23%
$ 528,315 $ 111
Apr 5, 2023 $ 0.0173
+19.96%
$ 569,516 $ 287
Apr 4, 2023 $ 0.0137
+0.19%
$ 450,723 $ 24
Apr 3, 2023 $ 0.0136
+0.22%
$ 450,032 $ 24
Apr 1, 2023 $ 0.013
+0.00%
$ -- $ 39
Mar 31, 2023 $ 0.013
+0.24%
$ 430,002 $ 39
Mar 25, 2023 $ 0.0143
+0.06%
$ -- $ 3