Phoenix Global Historical Data

PHB Page 31
Download
Date Close Price change Market cap Trading volume
Apr 22, 2022 $ 0.189
+0.44%
$ 639,920 $ 233,721
Apr 21, 2022 $ 0.188
-5.48%
$ 637,115 $ 277,705
Apr 20, 2022 $ 0.199
-0.07%
$ 674,204 $ 390,664
Apr 19, 2022 $ 0.199
+1.85%
$ 674,480 $ 254,837
Apr 18, 2022 $ 0.195
+3.78%
$ 660,451 $ 238,345
Apr 17, 2022 $ 0.188
-5.78%
$ 636,400 $ 227,266
Apr 16, 2022 $ 0.2
+0.33%
$ 676,875 $ 237,840
Apr 15, 2022 $ 0.199
-0.84%
$ 674,548 $ 226,037
Apr 14, 2022 $ 0.201
-0.44%
$ 680,190 $ 319,049
Apr 13, 2022 $ 0.202
-0.68%
$ 684,679 $ 288,288
Apr 12, 2022 $ 0.202
+9.89%
$ 682,658 $ 318,517
Apr 11, 2022 $ 0.183
-10.74%
$ 619,736 $ 252,060
Apr 10, 2022 $ 0.206
-5.59%
$ 695,982 $ 233,572
Apr 9, 2022 $ 0.219
+6.89%
$ 740,117 $ 258,668
Apr 8, 2022 $ 0.205
-6.85%
$ 695,317 $ 368,116
Apr 7, 2022 $ 0.221
-0.92%
$ 748,066 $ 470,832
Apr 6, 2022 $ 0.223
-11.63%
$ 754,964 $ 320,766
Apr 5, 2022 $ 0.251
-4.91%
$ 851,430 $ 824,385
Apr 4, 2022 $ 0.264
+4.68%
$ 895,404 $ 942,230
Apr 3, 2022 $ 0.253
+4.10%
$ 855,473 $ 502,882
Apr 2, 2022 $ 0.243
-1.58%
$ 823,430 $ 358,224
Apr 1, 2022 $ 0.247
+3.50%
$ 836,546 $ 379,740
Mar 31, 2022 $ 0.239
-6.99%
$ 808,146 $ 589,090
Mar 30, 2022 $ 0.257
+2.40%
$ 869,093 $ 746,527
Mar 29, 2022 $ 0.25
+0.12%
$ 847,261 $ 489,008
Mar 28, 2022 $ 0.25
-2.57%
$ 846,220 $ 711,137
Mar 27, 2022 $ 0.257
+8.48%
$ 870,079 $ 1.26 million
Mar 26, 2022 $ 0.235
+7.88%
$ 797,503 $ 6.69 million
Mar 25, 2022 $ 0.218
+1.38%
$ 739,357 $ 659,597
Mar 24, 2022 $ 0.215
-0.39%
$ 729,217 $ 264,189
Mar 23, 2022 $ 0.216
+3.73%
$ 732,121 $ 386,832
Mar 22, 2022 $ 0.208
+4.89%
$ 705,799 $ 277,833
Mar 21, 2022 $ 0.199
+0.85%
$ 672,885 $ 242,015
Mar 20, 2022 $ 0.197
-1.15%
$ 667,269 $ 199,819
Mar 19, 2022 $ 0.199
+3.46%
$ 674,958 $ 221,506
Mar 18, 2022 $ 0.192
+0.15%
$ 651,017 $ 189,805
Mar 17, 2022 $ 0.192
+0.05%
$ 650,106 $ 217,448
Mar 16, 2022 $ 0.191
+0.18%
$ 648,428 $ 340,852
Mar 15, 2022 $ 0.191
-2.04%
$ 647,271 $ 240,197
Mar 14, 2022 $ 0.195
+4.69%
$ 660,687 $ 634,490
Mar 13, 2022 $ 0.186
-2.78%
$ 631,140 $ 107,370
Mar 12, 2022 $ 0.191
+1.11%
$ 648,125 $ 173,691
Mar 11, 2022 $ 0.19
-5.68%
$ 642,438 $ 120,102
Mar 10, 2022 $ 0.201
-3.11%
$ 681,134 $ 62,578
Mar 9, 2022 $ 0.208
+3.65%
$ 703,114 $ 103,909
Mar 8, 2022 $ 0.2
-1.46%
$ 678,291 $ 93,164
Mar 7, 2022 $ 0.202
+0.55%
$ 684,312 $ 275,964
Mar 6, 2022 $ 0.201
-3.25%
$ 680,331 $ 71,841
Mar 5, 2022 $ 0.207
-1.03%
$ 700,483 $ 123,960
Mar 4, 2022 $ 0.209
-6.45%
$ 707,626 $ 184,894