Phoenix Global Historical Data

PHB Page 17
Download
Date Close Price change Market cap Trading volume
Feb 3, 2024 $ 0.872
+0.04%
$ 2.95 million $ 4.81 million
Feb 2, 2024 $ 0.872
+1.40%
$ 2.95 million $ 9.93 million
Feb 1, 2024 $ 0.86
-3.32%
$ 2.91 million $ 31.91 million
Jan 31, 2024 $ 0.89
-4.40%
$ 3.01 million $ 8.82 million
Jan 30, 2024 $ 0.931
+2.51%
$ 3.15 million $ 15.11 million
Jan 29, 2024 $ 0.908
+2.52%
$ 3.07 million $ 8.79 million
Jan 28, 2024 $ 0.885
-1.77%
$ 3 million $ 8.66 million
Jan 27, 2024 $ 0.901
+2.84%
$ 3.05 million $ 8.31 million
Jan 26, 2024 $ 0.876
+6.99%
$ 2.97 million $ 11.15 million
Jan 25, 2024 $ 0.819
-2.92%
$ 2.77 million $ 15.57 million
Jan 24, 2024 $ 0.844
+1.90%
$ 2.86 million $ 22.47 million
Jan 23, 2024 $ 0.828
+0.27%
$ 2.8 million $ 57.68 million
Jan 22, 2024 $ 0.826
-4.98%
$ 2.8 million $ 29.32 million
Jan 21, 2024 $ 0.869
-3.63%
$ 2.94 million $ 6.48 million
Jan 20, 2024 $ 0.902
+5.48%
$ 3.05 million $ 9.05 million
Jan 19, 2024 $ 0.855
-0.92%
$ 2.9 million $ 13.28 million
Jan 18, 2024 $ 0.863
-3.29%
$ 2.92 million $ 8 million
Jan 17, 2024 $ 0.892
-1.98%
$ 3.02 million $ 7.52 million
Jan 16, 2024 $ 0.91
+1.57%
$ 3.08 million $ 7.46 million
Jan 15, 2024 $ 0.896
+0.99%
$ 3.04 million $ 8.38 million
Jan 14, 2024 $ 0.888
-1.36%
$ 3.01 million $ 11.74 million
Jan 13, 2024 $ 0.9
+0.04%
$ 3.05 million $ 7.49 million
Jan 12, 2024 $ 0.899
-3.03%
$ 3.05 million $ 12.66 million
Jan 11, 2024 $ 0.928
-0.53%
$ 3.14 million $ 12.49 million
Jan 10, 2024 $ 0.932
+13.95%
$ 3.16 million $ 10.53 million
Jan 9, 2024 $ 0.818
-7.15%
$ 2.77 million $ 10.1 million
Jan 8, 2024 $ 0.881
+6.25%
$ 2.98 million $ 12.02 million
Jan 7, 2024 $ 0.83
-7.54%
$ 2.81 million $ 10.8 million
Jan 6, 2024 $ 0.897
-1.12%
$ 3.04 million $ 11.89 million
Jan 5, 2024 $ 0.907
-2.53%
$ 3.07 million $ 13.25 million
Jan 4, 2024 $ 0.931
+6.17%
$ 3.15 million $ 14.19 million
Jan 3, 2024 $ 0.877
-17.28%
$ 2.97 million $ 25.33 million
Jan 2, 2024 $ 1.06
-0.54%
$ 3.59 million $ 17.56 million
Jan 1, 2024 $ 1.07
+6.06%
$ 3.61 million $ 10.5 million
Dec 31, 2023 $ 1
-5.31%
$ 3.4 million $ 10.23 million
Dec 30, 2023 $ 1.06
+0.15%
$ 3.59 million $ 10.51 million
Dec 29, 2023 $ 1.06
-0.63%
$ 3.59 million $ 19.46 million
Dec 28, 2023 $ 1.07
-7.79%
$ 3.61 million $ 16.25 million
Dec 27, 2023 $ 1.16
-4.97%
$ 3.92 million $ 18.95 million
Dec 26, 2023 $ 1.22
-3.58%
$ 4.12 million $ 25.58 million
Dec 25, 2023 $ 1.26
-2.42%
$ 4.27 million $ 35.1 million
Dec 24, 2023 $ 1.29
-19.66%
$ 4.38 million $ 156.99 million
Dec 23, 2023 $ 1.61
+52.67%
$ 5.45 million $ 161.12 million
Dec 22, 2023 $ 1.05
+14.99%
$ 3.57 million $ 34.26 million
Dec 21, 2023 $ 0.917
+7.82%
$ 3.11 million $ 13.87 million
Dec 20, 2023 $ 0.851
+3.86%
$ 2.88 million $ 9.87 million
Dec 19, 2023 $ 0.819
-2.19%
$ 2.77 million $ 9.35 million
Dec 18, 2023 $ 0.837
-9.03%
$ 2.84 million $ 12.82 million
Dec 17, 2023 $ 0.92
+7.80%
$ 3.12 million $ 18.28 million
Dec 16, 2023 $ 0.854
+2.71%
$ 2.89 million $ 11.96 million