Phoenix Global Historical Data

PHB Page 29
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $0.429
+5.26%
$1.45 million $23.11 million
Nov 16, 2022 $0.407
+14.46%
$1.38 million $10.43 million
Nov 15, 2022 $0.356
-0.57%
$1.21 million $4.85 million
Nov 14, 2022 $0.358
+3.73%
$1.21 million $5.39 million
Nov 13, 2022 $0.344
-1.51%
$1.17 million $1.91 million
Nov 12, 2022 $0.35
-6.55%
$1.18 million $1.85 million
Nov 11, 2022 $0.373
-7.26%
$1.26 million $2.95 million
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