PhoenixCo Historical Data

XPHX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 3, 2024 $ 0.0172
-2.49%
$ 567,698 $ 62
Apr 2, 2024 $ 0.0176
-1.19%
$ 582,445 $ 11
Apr 1, 2024 $ 0.0179
-1.94%
$ 589,484 $ 93
Mar 31, 2024 $ 0.0182
+2.99%
$ 601,128 $ 52
Mar 30, 2024 $ 0.0177
-1.58%
$ 583,630 $ 51
Mar 29, 2024 $ 0.018
+1.54%
$ 592,982 $ 15
Mar 28, 2024 $ 0.0177
+0.58%
$ 583,968 $ 60
Mar 27, 2024 $ 0.0176
-6.78%
$ 580,606 $ 176
Mar 26, 2024 $ 0.0189
+13.39%
$ 622,794 $ 207
Mar 25, 2024 $ 0.0166
+0.11%
$ -- $ 12
Mar 24, 2024 $ 0.0166
-0.51%
$ 546,463 $ 49
Mar 23, 2024 $ 0.0166
+0.95%
$ -- $ 15
Mar 22, 2024 $ 0.0165
-2.74%
$ 543,929 $ 15
Mar 21, 2024 $ 0.0169
+3.00%
$ 559,142 $ 16
Mar 20, 2024 $ 0.0165
-1.08%
$ 542,868 $ 46
Mar 18, 2024 $ 0.018
-5.88%
$ 592,456 $ 0.1
Mar 17, 2024 $ 0.019
+3.26%
$ 628,123 $ 53
Mar 16, 2024 $ 0.0184
+1.21%
$ 608,215 $ 186
Mar 15, 2024 $ 0.0188
+0.00%
$ -- $ 9
Mar 14, 2024 $ 0.0188
-1.87%
$ 621,720 $ 9
Mar 13, 2024 $ 0.0192
+1.91%
$ 633,600 $ 10
Mar 12, 2024 $ 0.0173
-4.96%
$ 571,890 $ 22
Mar 11, 2024 $ 0.0182
+2.35%
$ 601,671 $ 143
Mar 10, 2024 $ 0.0178
+8.68%
$ 587,890 $ 261
Mar 9, 2024 $ 0.0163
+2.69%
$ 538,471 $ 20
Mar 8, 2024 $ 0.0159
+7.61%
$ 524,331 $ 77
Mar 7, 2024 $ 0.0148
-2.85%
$ 487,256 $ 14
Mar 6, 2024 $ 0.0152
-1.03%
$ 501,663 $ 83
Mar 5, 2024 $ 0.0154
+0.30%
$ 506,878 $ 39
Mar 4, 2024 $ 0.0153
+2.01%
$ 505,356 $ 28
Mar 3, 2024 $ 0.015
-1.31%
$ 495,422 $ 3
Mar 2, 2024 $ 0.0152
+4.64%
$ 501,996 $ 112
Mar 1, 2024 $ 0.0145
-1.10%
$ 479,805 $ 21
Feb 29, 2024 $ 0.0147
+11.32%
$ 485,135 $ 107
Feb 28, 2024 $ 0.0132
-3.59%
$ 435,976 $ 42
Feb 27, 2024 $ 0.0137
+2.55%
$ 452,237 $ 152
Feb 25, 2024 $ 0.0126
+0.00%
$ -- $ 13
Feb 24, 2024 $ 0.0126
+0.06%
$ 414,547 $ 13
Feb 23, 2024 $ 0.0126
-1.72%
$ 414,300 $ 180
Feb 14, 2024 $ 0.0116
+0.00%
$ 381,625 $ 36
Feb 13, 2024 $ 0.0116
-4.46%
$ 381,627 $ 138
Feb 12, 2024 $ 0.0121
+5.54%
$ 399,406 $ 65
Feb 11, 2024 $ 0.0116
-0.46%
$ 382,039 $ 64
Feb 8, 2024 $ 0.011
-0.52%
$ 362,057 $ 4
Feb 7, 2024 $ 0.011
+1.06%
$ 363,958 $ 25
Feb 6, 2024 $ 0.0109
+0.04%
$ 360,153 $ 14
Feb 3, 2024 $ 0.0109
+0.00%
$ 359,997 $ 2
Feb 2, 2024 $ 0.0109
+0.21%
$ 359,997 $ 2
Feb 1, 2024 $ 0.0109
+0.99%
$ 359,138 $ 9
Jan 31, 2024 $ 0.0108
-1.23%
$ 355,570 $ 8