PhoenixCo Historical Data

XPHX Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00277
-5.97%
$ 91,290 $ 0.1
May 29, 2025 $ 0.00296
-6.88%
$ 97,649 $ 4
May 28, 2025 $ 0.00314
-3.53%
$ 103,686 $ 2
May 27, 2025 $ 0.00326
+2.48%
$ -- $ 0
May 22, 2025 $ 0.00322
+2.44%
$ 106,416 $ 1
May 21, 2025 $ 0.00309
+4.92%
$ 101,965 $ 4
May 20, 2025 $ 0.00287
+0.48%
$ -- $ 0
May 19, 2025 $ 0.00287
-1.90%
$ 94,609 $ 0
May 18, 2025 $ 0.0029
+4.26%
$ 95,713 $ 0
May 17, 2025 $ 0.00276
-1.85%
$ 90,931 $ 2
May 16, 2025 $ 0.00283
-0.48%
$ 93,387 $ 0
May 15, 2025 $ 0.00284
-4.25%
$ 93,560 $ 1
May 14, 2025 $ 0.00294
-6.55%
$ 96,857 $ 0
May 13, 2025 $ 0.00314
+0.59%
$ 103,483 $ 1
May 12, 2025 $ 0.00312
+6.41%
$ 103,111 $ 3
May 11, 2025 $ 0.00294
-1.91%
$ 97,078 $ 3
May 10, 2025 $ 0.00305
+9.25%
$ 100,550 $ 11
May 9, 2025 $ 0.00261
-0.90%
$ 86,067 $ 3
May 8, 2025 $ 0.00263
+13.22%
$ 86,798 $ 3
May 7, 2025 $ 0.00232
+0.42%
$ 76,661 $ 1
May 6, 2025 $ 0.00231
+0.99%
$ 76,345 $ 0
May 5, 2025 $ 0.0023
+0.44%
$ 75,875 $ 0
May 4, 2025 $ 0.00233
-0.92%
$ 76,828 $ 1
May 3, 2025 $ 0.00235
+0.99%
$ 77,444 $ 1
May 1, 2025 $ 0.00239
+1.78%
$ -- $ 1
Apr 30, 2025 $ 0.00235
+2.95%
$ 77,470 $ 1
Apr 29, 2025 $ 0.0023
+2.11%
$ -- $ 1
Apr 28, 2025 $ 0.00225
+2.14%
$ 74,346 $ 1
Apr 27, 2025 $ 0.00221
-0.62%
$ 72,983 $ 1
Apr 26, 2025 $ 0.00227
-1.01%
$ 74,788 $ 0.001
Apr 25, 2025 $ 0.00228
+3.73%
$ 75,291 $ 1
Apr 24, 2025 $ 0.00221
-3.39%
$ 72,847 $ 0
Apr 23, 2025 $ 0.00229
-1.63%
$ 75,489 $ 2
Apr 22, 2025 $ 0.00232
+8.33%
$ 76,423 $ 1
Apr 21, 2025 $ 0.00214
-0.71%
$ 70,585 $ 0
Apr 20, 2025 $ 0.00213
-1.89%
$ 70,414 $ 0
Apr 19, 2025 $ 0.00217
+2.90%
$ 71,500 $ 0
Apr 18, 2025 $ 0.00211
+0.49%
$ 69,541 $ 0
Apr 17, 2025 $ 0.0021
-1.12%
$ 69,462 $ 1
Apr 16, 2025 $ 0.00215
-5.70%
$ 70,869 $ 2
Apr 15, 2025 $ 0.00229
-6.63%
$ 75,440 $ 1
Apr 14, 2025 $ 0.00245
+12.24%
$ 80,921 $ 5
Apr 13, 2025 $ 0.00216
-6.39%
$ 71,412 $ 1
Apr 12, 2025 $ 0.00231
+9.31%
$ 76,209 $ 1
Apr 11, 2025 $ 0.00212
+4.13%
$ 69,902 $ 0.1
Apr 10, 2025 $ 0.00203
-5.03%
$ 67,065 $ 0
Apr 9, 2025 $ 0.00215
+12.55%
$ 70,893 $ 1
Apr 8, 2025 $ 0.0019
-6.76%
$ 62,586 $ 3.13 million
Apr 7, 2025 $ 0.00204
+4.53%
$ 67,352 $ 0
Mar 31, 2025 $ 0.00242
+1.16%
$ -- $ 102