Phoenix Global Historical Data

PHB Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 0.855
-3.15%
$ 2.89 million $ 22.94 million
May 28, 2023 $ 0.885
+4.93%
$ 3 million $ 15.87 million
May 27, 2023 $ 0.844
+2.50%
$ 2.86 million $ 17.48 million
May 26, 2023 $ 0.821
+3.69%
$ 2.78 million $ 35.46 million
May 25, 2023 $ 0.792
+4.59%
$ 2.68 million $ 32.4 million
May 24, 2023 $ 0.758
-3.65%
$ 2.57 million $ 18.27 million
May 23, 2023 $ 0.787
+3.13%
$ 2.66 million $ 22.4 million
May 22, 2023 $ 0.762
-1.16%
$ 2.58 million $ 13.22 million
May 21, 2023 $ 0.77
-4.80%
$ 2.61 million $ 14.72 million
May 20, 2023 $ 0.809
-3.37%
$ 2.74 million $ 23.36 million
May 19, 2023 $ 0.837
-7.09%
$ 2.83 million $ 23.87 million
May 18, 2023 $ 0.9
-0.82%
$ 3.05 million $ 61.65 million
May 17, 2023 $ 0.912
+33.53%
$ 3.09 million $ 120.97 million
May 16, 2023 $ 0.683
+1.67%
$ 2.31 million $ 8.04 million
May 15, 2023 $ 0.672
-2.06%
$ 2.28 million $ 3.91 million
May 14, 2023 $ 0.686
+2.41%
$ 2.32 million $ 3.91 million
May 13, 2023 $ 0.669
-0.81%
$ 2.27 million $ 5.1 million
May 12, 2023 $ 0.674
+5.37%
$ 2.28 million $ 6.99 million
May 11, 2023 $ 0.64
-8.65%
$ 2.17 million $ 6.68 million
May 10, 2023 $ 0.701
+4.48%
$ 2.38 million $ 8.96 million
May 9, 2023 $ 0.671
+2.79%
$ 2.27 million $ 6.03 million
May 8, 2023 $ 0.654
-14.81%
$ 2.21 million $ 6.43 million
May 7, 2023 $ 0.766
+0.53%
$ 2.6 million $ 4.85 million
May 6, 2023 $ 0.762
-11.06%
$ 2.58 million $ 6.78 million
May 5, 2023 $ 0.858
+1.40%
$ 2.9 million $ 6.38 million
May 4, 2023 $ 0.846
-4.17%
$ 2.86 million $ 5.43 million
May 3, 2023 $ 0.882
-2.27%
$ 2.99 million $ 8.99 million
May 2, 2023 $ 0.903
+0.33%
$ 3.06 million $ 5.68 million
May 1, 2023 $ 0.9
-3.14%
$ 3.05 million $ 6.31 million
Apr 30, 2023 $ 0.93
-3.30%
$ 3.15 million $ 8.6 million
Apr 29, 2023 $ 0.963
+3.65%
$ 3.26 million $ 12.64 million
Apr 28, 2023 $ 0.929
+1.19%
$ 3.14 million $ 9.85 million
Apr 27, 2023 $ 0.918
+1.40%
$ 3.11 million $ 7.55 million
Apr 26, 2023 $ 0.905
-3.74%
$ 3.06 million $ 8.98 million
Apr 25, 2023 $ 0.94
+2.35%
$ 3.18 million $ 7.85 million
Apr 24, 2023 $ 0.919
-0.16%
$ 3.11 million $ 6.01 million
Apr 23, 2023 $ 0.92
-1.42%
$ 3.12 million $ 6.77 million
Apr 22, 2023 $ 0.934
+2.43%
$ 3.16 million $ 7.72 million
Apr 21, 2023 $ 0.912
-7.27%
$ 3.09 million $ 8.91 million
Apr 20, 2023 $ 0.983
-6.40%
$ 3.33 million $ 10.37 million
Apr 19, 2023 $ 1.05
-10.81%
$ 3.56 million $ 12.16 million
Apr 18, 2023 $ 1.18
+0.56%
$ 3.99 million $ 9.97 million
Apr 17, 2023 $ 1.17
-0.61%
$ 3.97 million $ 12.8 million
Apr 16, 2023 $ 1.18
+1.31%
$ 4 million $ 12 million
Apr 15, 2023 $ 1.16
+0.10%
$ 3.94 million $ 11.45 million
Apr 14, 2023 $ 1.16
+6.47%
$ 3.94 million $ 16.3 million
Apr 13, 2023 $ 1.09
+2.09%
$ 3.7 million $ 8.01 million
Apr 12, 2023 $ 1.07
-2.99%
$ 3.63 million $ 13.49 million
Apr 11, 2023 $ 1.1
-2.42%
$ 3.74 million $ 15.2 million
Apr 10, 2023 $ 1.13
+4.65%
$ 3.83 million $ 16.25 million