Phoenix Global Historical Data

PHB Page 28
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.975
-24.22%
$ 3.3 million $ 85.54 million
Sep 18, 2022 $ 1.29
+0.79%
$ 4.35 million $ 41.05 million
Sep 17, 2022 $ 1.28
-7.07%
$ 4.33 million $ 59.71 million
Sep 16, 2022 $ 1.37
-20.57%
$ 4.65 million $ 92.46 million
Sep 15, 2022 $ 1.74
+25.75%
$ 5.89 million $ 156.32 million
Sep 14, 2022 $ 1.38
-30.08%
$ 4.67 million $ 74.41 million
Sep 13, 2022 $ 1.97
+15.66%
$ 6.66 million $ 1.63 billion
Sep 12, 2022 $ 1.7
+104.03%
$ 5.75 million $ 486.75 million
Sep 11, 2022 $ 0.844
+83.96%
$ 2.86 million $ 243.23 million
Sep 10, 2022 $ 0.457
+49.10%
$ 1.55 million $ 78.69 million
Sep 9, 2022 $ 0.307
-18.49%
$ 1.04 million $ 34.23 million
Sep 8, 2022 $ 0.374
+77.80%
$ 1.27 million $ 22.56 million
Sep 7, 2022 $ 0.211
-6.98%
$ 713,945 $ 2.48 million
Sep 6, 2022 $ 0.227
+7.39%
$ 767,884 $ 2.86 million
Sep 5, 2022 $ 0.211
-3.81%
$ 715,328 $ 2.27 million
Sep 4, 2022 $ 0.22
-3.27%
$ 744,974 $ 7.95 million
Sep 3, 2022 $ 0.23
+22.58%
$ 779,557 $ 2.31 million
Sep 2, 2022 $ 0.187
-7.19%
$ 633,612 $ 5.39 million
Sep 1, 2022 $ 0.2
+30.40%
$ 679,025 $ 1.62 million
Aug 31, 2022 $ 0.154
+13.06%
$ 520,456 $ 2.95 million
Aug 30, 2022 $ 0.136
-10.77%
$ 461,159 $ 1.57 million
Aug 29, 2022 $ 0.153
-4.75%
$ 517,397 $ 3.76 million
Aug 28, 2022 $ 0.161
+5.63%
$ 544,996 $ 6.48 million
Aug 27, 2022 $ 0.152
+23.67%
$ 515,961 $ 10.64 million
Aug 26, 2022 $ 0.123
-2.13%
$ 416,312 $ 2.68 million
Aug 25, 2022 $ 0.125
+11.78%
$ 422,523 $ 4.3 million
Aug 24, 2022 $ 0.112
-0.65%
$ 378,112 $ 900,005
Aug 23, 2022 $ 0.112
-4.39%
$ 380,403 $ 1.3 million
Aug 22, 2022 $ 0.117
+10.15%
$ 397,559 $ 2.97 million
Aug 21, 2022 $ 0.107
+2.49%
$ 361,029 $ 786,632
Aug 20, 2022 $ 0.104
+1.79%
$ 352,356 $ 845,844
Aug 19, 2022 $ 0.102
-8.50%
$ 344,828 $ 1.43 million
Aug 18, 2022 $ 0.111
+1.00%
$ 376,798 $ 1.62 million
Aug 17, 2022 $ 0.11
-8.63%
$ 373,044 $ 1.49 million
Aug 16, 2022 $ 0.121
+0.24%
$ 408,157 $ 690,126
Aug 15, 2022 $ 0.12
-2.55%
$ 406,425 $ 667,140
Aug 14, 2022 $ 0.123
-2.27%
$ 416,573 $ 1.22 million
Aug 13, 2022 $ 0.126
-1.71%
$ 427,195 $ 796,290
Aug 12, 2022 $ 0.128
-0.59%
$ 433,661 $ 703,406
Aug 11, 2022 $ 0.129
-1.66%
$ 436,262 $ 401,672
Aug 10, 2022 $ 0.131
+7.67%
$ 443,478 $ 1.34 million
Aug 9, 2022 $ 0.122
-4.36%
$ 412,496 $ 604,723
Aug 8, 2022 $ 0.127
-1.50%
$ 431,413 $ 524,051
Aug 7, 2022 $ 0.129
+3.81%
$ 438,009 $ 220,402
Aug 6, 2022 $ 0.125
-3.71%
$ 421,724 $ 416,084
Aug 5, 2022 $ 0.129
+3.72%
$ 437,737 $ 530,633
Aug 4, 2022 $ 0.125
-2.00%
$ 423,589 $ 582,432
Aug 3, 2022 $ 0.128
-4.91%
$ 432,313 $ 284,469
Aug 2, 2022 $ 0.134
-0.42%
$ 453,770 $ 463,819
Aug 1, 2022 $ 0.135
+1.34%
$ 456,022 $ 398,434