Phoenix Global Historical Data

PHB Page 30
Download
Date Close Price change Market cap Trading volume
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
Sep 21, 2022 $0.749
-9.12%
$-- $26.51 million
Sep 20, 2022 $0.822
-15.15%
$2.78 million $78.77 million
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