Phoenix Global Historical Data

PHB Page 20
Download
Date Close Price change Market cap Trading volume
Sep 6, 2023 $ 0.574
+0.77%
$ 1.94 million $ 9.38 million
Sep 5, 2023 $ 0.57
+0.59%
$ 1.93 million $ 6.78 million
Sep 4, 2023 $ 0.567
+0.05%
$ 1.92 million $ 9.93 million
Sep 3, 2023 $ 0.566
-0.29%
$ 1.92 million $ 9.05 million
Sep 2, 2023 $ 0.568
+9.70%
$ 1.92 million $ 14.87 million
Sep 1, 2023 $ 0.518
-2.32%
$ 1.75 million $ 7.42 million
Aug 31, 2023 $ 0.53
-2.84%
$ 1.79 million $ 15.01 million
Aug 30, 2023 $ 0.545
+0.91%
$ 1.85 million $ 11.37 million
Aug 29, 2023 $ 0.54
+3.34%
$ 1.83 million $ 11.94 million
Aug 28, 2023 $ 0.523
-2.39%
$ 1.77 million $ 33.08 million
Aug 27, 2023 $ 0.536
+7.47%
$ 1.81 million $ 6.71 million
Aug 26, 2023 $ 0.498
-1.26%
$ 1.69 million $ 3.02 million
Aug 25, 2023 $ 0.505
-0.61%
$ 1.71 million $ 4.5 million
Aug 24, 2023 $ 0.508
-0.84%
$ 1.72 million $ 4.72 million
Aug 23, 2023 $ 0.512
+2.16%
$ 1.73 million $ 4.92 million
Aug 22, 2023 $ 0.501
+0.52%
$ 1.7 million $ 5.63 million
Aug 21, 2023 $ 0.498
-2.69%
$ 1.69 million $ 4.23 million
Aug 20, 2023 $ 0.512
-1.41%
$ 1.73 million $ 4.78 million
Aug 19, 2023 $ 0.519
+1.94%
$ 1.76 million $ 6.6 million
Aug 18, 2023 $ 0.51
+6.30%
$ 1.73 million $ 10.38 million
Aug 17, 2023 $ 0.48
-15.20%
$ 1.62 million $ 18.59 million
Aug 16, 2023 $ 0.566
-6.16%
$ 1.92 million $ 14.09 million
Aug 15, 2023 $ 0.603
-8.75%
$ 2.04 million $ 20.53 million
Aug 14, 2023 $ 0.661
+1.83%
$ 2.24 million $ 41.6 million
Aug 13, 2023 $ 0.649
+6.20%
$ 2.2 million $ 22.69 million
Aug 12, 2023 $ 0.611
+2.82%
$ 2.07 million $ 12.56 million
Aug 11, 2023 $ 0.594
+0.70%
$ 2.01 million $ 8.95 million
Aug 10, 2023 $ 0.59
+0.53%
$ 2 million $ 7.69 million
Aug 9, 2023 $ 0.587
+0.14%
$ 1.99 million $ 4.82 million
Aug 8, 2023 $ 0.586
+2.69%
$ 1.99 million $ 8.75 million
Aug 7, 2023 $ 0.571
-1.27%
$ 1.93 million $ 9.33 million
Aug 6, 2023 $ 0.578
+1.66%
$ 1.96 million $ 8.04 million
Aug 5, 2023 $ 0.569
+0.48%
$ 1.93 million $ 6.28 million
Aug 4, 2023 $ 0.566
-0.84%
$ 1.92 million $ 4 million
Aug 3, 2023 $ 0.571
-0.35%
$ 1.93 million $ 4.18 million
Aug 2, 2023 $ 0.573
-4.41%
$ 1.94 million $ 7.42 million
Aug 1, 2023 $ 0.6
+1.59%
$ 2.03 million $ 9.53 million
Jul 31, 2023 $ 0.59
-0.57%
$ 2 million $ 6.3 million
Jul 30, 2023 $ 0.594
-2.41%
$ 2.01 million $ 8.55 million
Jul 29, 2023 $ 0.608
-0.57%
$ 2.06 million $ 6.92 million
Jul 28, 2023 $ 0.612
+1.01%
$ 2.07 million $ 8.73 million
Jul 27, 2023 $ 0.606
-0.63%
$ 2.05 million $ 9.8 million
Jul 26, 2023 $ 0.61
+1.39%
$ 2.06 million $ 12.38 million
Jul 25, 2023 $ 0.601
+0.17%
$ 2.04 million $ 8.99 million
Jul 24, 2023 $ 0.601
-5.04%
$ 2.03 million $ 6.73 million
Jul 23, 2023 $ 0.633
+1.20%
$ 2.14 million $ 5.24 million
Jul 22, 2023 $ 0.625
-1.76%
$ 2.12 million $ 4.22 million
Jul 21, 2023 $ 0.636
+0.16%
$ 2.15 million $ 5.31 million
Jul 20, 2023 $ 0.635
+0.52%
$ 2.15 million $ 4.57 million
Jul 19, 2023 $ 0.631
-1.13%
$ 2.14 million $ 4.42 million