Phoenix Global Historical Data

PHB Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 0.567
+21.67%
$ 1.92 million $ 92.69 million
Apr 14 $ 0.454
+12.78%
$ 1.58 million $ 52.4 million
Apr 7 $ 0.433
+20.34%
$ 1.36 million $ 73.25 million
Mar 31 $ 0.36
-26.80%
$ 1.22 million $ 60.4 million
Mar 24 $ 0.502
-15.89%
$ 1.67 million $ 64.26 million
Mar 17 $ 0.592
+4.38%
$ 2.02 million $ 57.42 million
Mar 10 $ 0.595
+4.85%
$ 1.92 million $ 62.8 million
Mar 3 $ 0.659
-22.83%
$ 1.92 million $ 59.2 million
Feb 24 $ 0.854
-9.36%
$ 2.89 million $ 83.1 million
Feb 17 $ 0.967
+0.64%
$ 3.19 million $ 48.6 million
Feb 10 $ 0.944
+12.74%
$ 3.25 million $ 52.75 million
Feb 3 $ 0.859
-17.75%
$ 2.84 million $ 59.95 million
Jan 27 $ 1.04
-12.24%
$ 3.54 million $ 159.43 million
Jan 20 $ 1.21
-0.06%
$ 4.03 million $ 48.51 million
Jan 13 $ 1.36
-0.19%
$ 4.11 million $ 43.14 million
Jan 6 $ 1.41
-20.01%
$ 4.62 million $ 41.23 million
Dec 30 $ 1.75
+1.32%
$ 5.98 million $ 55.44 million
Dec 23 $ 1.73
+21.71%
$ 5.85 million $ 69.47 million
Dec 16 $ 1.43
-26.67%
$ 4.81 million $ 74.96 million
Dec 9 $ 1.88
-23.15%
$ 6.6 million $ 113.21 million
Dec 2 $ 2.42
+9.32%
$ 8.26 million $ 142.51 million
Nov 25 $ 2.22
+13.66%
$ 7.5 million $ 166.43 million
Nov 18 $ 1.86
+8.02%
$ 6.6 million $ 71.26 million
Nov 11 $ 1.8
-6.94%
$ 5.84 million $ 103.25 million
Nov 4 $ 1.89
+25.84%
$ 6.54 million $ 56.33 million
Oct 28 $ 1.5
-7.40%
$ 5.09 million $ 52.24 million
Oct 21 $ 1.63
-19.91%
$ 5.5 million $ 51.49 million
Oct 14 $ 2.03
-2.33%
$ 6.87 million $ 77.17 million
Oct 7 $ 2.18
+10.88%
$ 7.04 million $ 99.52 million
Sep 30 $ 1.77
-2.64%
$ 6.65 million $ 116.64 million
Sep 23 $ 1.77
+33.45%
$ 6.14 million $ 101.77 million
Sep 16 $ 1.37
+15.27%
$ 4.49 million $ 33.52 million
Sep 9 $ 1.27
+13.87%
$ 4.03 million $ 32.22 million
Sep 2 $ 1.09
-4.53%
$ 3.77 million $ 28.91 million
Aug 26 $ 1.14
-24.29%
$ 3.86 million $ 56.2 million
Aug 19 $ 1.5
+26.35%
$ 5.1 million $ 63.14 million
Aug 12 $ 1.15
-2.03%
$ 4.01 million $ 37.65 million
Aug 5 $ 1.26
+10.73%
$ 3.96 million $ 48.8 million
Jul 29 $ 1.14
-26.80%
$ 3.87 million $ 36.71 million
Jul 22 $ 1.63
-14.55%
$ 5.28 million $ 32.34 million
Jul 15 $ 1.82
+11.20%
$ 6.47 million $ 48.43 million
Jul 8 $ 1.57
+6.26%
$ 5.53 million $ 44.9 million
Jul 1 $ 1.55
-18.86%
$ 4.99 million $ 90.18 million
Jun 24 $ 1.73
+3.04%
$ 6.45 million $ 80.13 million
Jun 17 $ 1.76
-12.37%
$ 5.69 million $ 102.31 million
Jun 10 $ 1.98
-15.17%
$ 6.79 million $ 75.13 million
Jun 3 $ 2.28
-13.91%
$ 7.91 million $ 83.16 million
May 27 $ 2.65
+4.58%
$ 8.98 million $ 184.92 million
May 20 $ 2.62
+4.77%
$ 8.58 million $ 118.78 million
May 13 $ 2.63
+9.58%
$ 8.48 million $ 197.76 million