Phoenix Global Historical Data

PHB Page 26
Download
Date Close Price change Market cap Trading volume
Nov 10, 2022 $ 0.401
+22.45%
$ 1.36 million $ 6.28 million
Nov 9, 2022 $ 0.32
-21.18%
$ 1.08 million $ 6.11 million
Nov 8, 2022 $ 0.407
-26.30%
$ 1.38 million $ 8.3 million
Nov 7, 2022 $ 0.554
-9.05%
$ 1.88 million $ 14.26 million
Nov 6, 2022 $ 0.61
+7.77%
$ 2.07 million $ 25.74 million
Nov 5, 2022 $ 0.566
-2.26%
$ 1.92 million $ 2.88 million
Nov 4, 2022 $ 0.58
+7.80%
$ 1.97 million $ 5.38 million
Nov 3, 2022 $ 0.54
+4.78%
$ 1.83 million $ 5.56 million
Nov 2, 2022 $ 0.514
+0.33%
$ 1.74 million $ 5.13 million
Nov 1, 2022 $ 0.513
-1.32%
$ 1.74 million $ 3.25 million
Oct 31, 2022 $ 0.52
-0.17%
$ 1.76 million $ 4.51 million
Oct 30, 2022 $ 0.522
-6.11%
$ 1.77 million $ 4.06 million
Oct 29, 2022 $ 0.558
+0.13%
$ 1.89 million $ 5.29 million
Oct 28, 2022 $ 0.557
-0.32%
$ 1.89 million $ 4.04 million
Oct 27, 2022 $ 0.558
-4.03%
$ 1.89 million $ 4.94 million
Oct 26, 2022 $ 0.58
-1.09%
$ 1.96 million $ 10.51 million
Oct 25, 2022 $ 0.588
+7.49%
$ 1.99 million $ 5.94 million
Oct 24, 2022 $ 0.546
-2.94%
$ 1.85 million $ 7.25 million
Oct 23, 2022 $ 0.562
+1.86%
$ 1.9 million $ 4.3 million
Oct 22, 2022 $ 0.551
+2.50%
$ 1.87 million $ 9.55 million
Oct 21, 2022 $ 0.538
+0.17%
$ 1.82 million $ 5.53 million
Oct 20, 2022 $ 0.536
+4.04%
$ 1.82 million $ 6.51 million
Oct 19, 2022 $ 0.514
-16.12%
$ 1.74 million $ 7.25 million
Oct 18, 2022 $ 0.61
+5.80%
$ 2.07 million $ 19.52 million
Oct 17, 2022 $ 0.578
-0.04%
$ 1.96 million $ 5.7 million
Oct 16, 2022 $ 0.578
-0.12%
$ 1.96 million $ 4.45 million
Oct 15, 2022 $ 0.579
-1.69%
$ 1.96 million $ 5.07 million
Oct 14, 2022 $ 0.59
-0.65%
$ 2 million $ 6.97 million
Oct 13, 2022 $ 0.595
-3.74%
$ 2.01 million $ 12.16 million
Oct 12, 2022 $ 0.618
+4.02%
$ 2.09 million $ 11.18 million
Oct 11, 2022 $ 0.593
-8.87%
$ 2.01 million $ 6.82 million
Oct 10, 2022 $ 0.651
-7.84%
$ 2.2 million $ 5.8 million
Oct 9, 2022 $ 0.707
-0.85%
$ 2.39 million $ 3.97 million
Oct 8, 2022 $ 0.713
-0.11%
$ 2.41 million $ 6.22 million
Oct 7, 2022 $ 0.714
+0.08%
$ 2.42 million $ 4.83 million
Oct 6, 2022 $ 0.713
-2.19%
$ 2.42 million $ 15.91 million
Oct 5, 2022 $ 0.729
-2.24%
$ 2.47 million $ 5.03 million
Oct 4, 2022 $ 0.746
-6.00%
$ 2.52 million $ 7.19 million
Oct 3, 2022 $ 0.791
+1.51%
$ 2.68 million $ 16.75 million
Oct 2, 2022 $ 0.78
+6.26%
$ 2.64 million $ 38.48 million
Oct 1, 2022 $ 0.735
-3.17%
$ 2.49 million $ 5.02 million
Sep 30, 2022 $ 0.76
-2.54%
$ 2.57 million $ 50.02 million
Sep 29, 2022 $ 0.779
-9.13%
$ 2.64 million $ 17.92 million
Sep 28, 2022 $ 0.856
+16.82%
$ 2.9 million $ 41.13 million
Sep 27, 2022 $ 0.732
+2.70%
$ 2.48 million $ 84.63 million
Sep 26, 2022 $ 0.711
+11.50%
$ 2.41 million $ 20.69 million
Sep 25, 2022 $ 0.635
-13.30%
$ 2.15 million $ 55.02 million
Sep 24, 2022 $ 0.732
-7.39%
$ 2.48 million $ 50.92 million
Sep 23, 2022 $ 0.79
-1.69%
$ 2.68 million $ 71.26 million
Sep 22, 2022 $ 0.804
+7.44%
$ 2.72 million $ 27.87 million