Phoenix Global Historical Data

PHB Page 19
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.833
+0.50%
$ 2.82 million $ 11.78 million
Dec 12, 2023 $ 0.828
+4.98%
$ 2.81 million $ 9.05 million
Dec 11, 2023 $ 0.789
-7.46%
$ 2.67 million $ 11.09 million
Dec 10, 2023 $ 0.853
+2.41%
$ 2.89 million $ 9.48 million
Dec 9, 2023 $ 0.833
-4.07%
$ 2.82 million $ 11.55 million
Dec 8, 2023 $ 0.868
+0.91%
$ 2.94 million $ 9.72 million
Dec 7, 2023 $ 0.86
+5.73%
$ 2.91 million $ 14 million
Dec 6, 2023 $ 0.813
-6.70%
$ 2.76 million $ 10.87 million
Dec 5, 2023 $ 0.872
+3.86%
$ 2.95 million $ 21.45 million
Dec 4, 2023 $ 0.84
+3.43%
$ 2.84 million $ 16.14 million
Dec 3, 2023 $ 0.812
-1.80%
$ 2.75 million $ 10.45 million
Dec 2, 2023 $ 0.827
+2.87%
$ 2.8 million $ 12.51 million
Dec 1, 2023 $ 0.804
+1.06%
$ 2.72 million $ 10.06 million
Nov 30, 2023 $ 0.795
-2.41%
$ 2.69 million $ 11.67 million
Nov 29, 2023 $ 0.815
-8.05%
$ 2.76 million $ 49.95 million
Nov 28, 2023 $ 0.886
+3.00%
$ 3 million $ 22.2 million
Nov 27, 2023 $ 0.86
+0.50%
$ 2.91 million $ 23.59 million
Nov 26, 2023 $ 0.856
+0.82%
$ 2.9 million $ 13.7 million
Nov 25, 2023 $ 0.849
-2.21%
$ 2.88 million $ 26.02 million
Nov 24, 2023 $ 0.868
+19.27%
$ 2.94 million $ 32.31 million
Nov 23, 2023 $ 0.728
-5.02%
$ 2.47 million $ 7.8 million
Nov 22, 2023 $ 0.766
+10.03%
$ 2.6 million $ 11.64 million
Nov 21, 2023 $ 0.697
-13.53%
$ 2.36 million $ 13.15 million
Nov 20, 2023 $ 0.806
-1.52%
$ 2.73 million $ 32.55 million
Nov 19, 2023 $ 0.818
+20.54%
$ 2.77 million $ 23.85 million
Nov 18, 2023 $ 0.679
-1.77%
$ 2.3 million $ 5.37 million
Nov 17, 2023 $ 0.691
-1.06%
$ 2.34 million $ 9.56 million
Nov 16, 2023 $ 0.698
-6.22%
$ 2.36 million $ 11.14 million
Nov 15, 2023 $ 0.745
+6.18%
$ 2.52 million $ 9.61 million
Nov 14, 2023 $ 0.701
-8.52%
$ 2.37 million $ 11.24 million
Nov 13, 2023 $ 0.767
-5.18%
$ 2.6 million $ 11.39 million
Nov 12, 2023 $ 0.808
+6.14%
$ 2.74 million $ 18.42 million
Nov 11, 2023 $ 0.762
-1.25%
$ 2.58 million $ 11.49 million
Nov 10, 2023 $ 0.771
+9.76%
$ 2.61 million $ 12.68 million
Nov 9, 2023 $ 0.703
-3.02%
$ 2.38 million $ 14.77 million
Nov 8, 2023 $ 0.725
+1.68%
$ 2.45 million $ 6.71 million
Nov 7, 2023 $ 0.713
-3.44%
$ 2.41 million $ 7.52 million
Nov 6, 2023 $ 0.738
+3.01%
$ 2.5 million $ 9.44 million
Nov 5, 2023 $ 0.717
+0.07%
$ 2.43 million $ 8.41 million
Nov 4, 2023 $ 0.716
+3.32%
$ 2.43 million $ 8 million
Nov 3, 2023 $ 0.693
+2.02%
$ 2.35 million $ 7.28 million
Nov 2, 2023 $ 0.68
-4.12%
$ 2.3 million $ 9.08 million
Nov 1, 2023 $ 0.709
+2.66%
$ 2.4 million $ 9.7 million
Oct 31, 2023 $ 0.69
-3.99%
$ 2.34 million $ 10.98 million
Oct 30, 2023 $ 0.719
+0.08%
$ 2.44 million $ 9.26 million
Oct 29, 2023 $ 0.719
-1.17%
$ 2.43 million $ 12.45 million
Oct 28, 2023 $ 0.727
+6.45%
$ 2.46 million $ 17.88 million
Oct 27, 2023 $ 0.683
+4.58%
$ 2.31 million $ 9.03 million
Oct 26, 2023 $ 0.653
+1.25%
$ 2.21 million $ 8.69 million
Oct 25, 2023 $ 0.645
+3.33%
$ 2.18 million $ 12.16 million