Phoenix Global Historical Data

PHB Page 31
Download
Date Close Price change Market cap Trading volume
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
Jul 31, 2022 $0.133
+0.41%
$450,904 $724,959
Jul 30, 2022 $0.132
+3.71%
$448,260 $480,349
Jul 29, 2022 $0.128
+1.85%
$432,749 $385,812
Jul 28, 2022 $0.125
+4.72%
$424,877 $140,670
Jul 27, 2022 $0.12
+5.27%
$404,885 $101,839
Jul 26, 2022 $0.114
+2.52%
$384,627 $176,398
Jul 25, 2022 $0.111
-9.77%
$375,433 $222,688
Jul 24, 2022 $0.123
-2.67%
$415,999 $100,655
Jul 23, 2022 $0.126
+4.14%
$428,168 $223,786
Jul 22, 2022 $0.122
-2.68%
$412,087 $226,340
Jul 21, 2022 $0.125
+1.19%
$424,140 $100,740
Jul 20, 2022 $0.124
-4.23%
$419,268 $250,876
Jul 19, 2022 $0.129
-2.22%
$437,766 $399,137
Jul 18, 2022 $0.133
+11.39%
$449,194 $317,751
Jul 17, 2022 $0.119
-0.42%
$403,929 $217,046
Jul 16, 2022 $0.12
-0.02%
$406,202 $144,007
Jul 15, 2022 $0.12
-1.21%
$406,960 $153,788
Jul 14, 2022 $0.122
-2.45%
$412,623 $170,681
Jul 13, 2022 $0.125
+8.25%
$422,149 $300,364
Jul 12, 2022 $0.115
-5.04%
$389,596 $2.44 million
Jul 11, 2022 $0.122
-1.36%
$411,629 $150,809
Jul 10, 2022 $0.123
-4.98%
$417,330 $10,724
Jul 9, 2022 $0.13
+1.14%
$439,188 $18,629
Jul 8, 2022 $0.128
+1.61%
$434,108 $239,452
Jul 7, 2022 $0.126
+5.57%
$427,385 $93,515
Jul 6, 2022 $0.12
+1.17%
$404,841 $20,268
Jul 5, 2022 $0.118
-2.15%
$400,168 $14,891
Jul 4, 2022 $0.121
+5.52%
$409,109 $30,457
Jul 3, 2022 $0.115
+6.54%
$388,980 $89,870
Jul 2, 2022 $0.108
+1.99%
$365,107 $40,649
Jul 1, 2022 $0.106
-4.56%
$357,718 $36,239
Jun 30, 2022 $0.11
-2.83%
$374,123 $205,170
Jun 29, 2022 $0.114
+3.94%
$384,932 $68,291
Jun 28, 2022 $0.109
-5.83%
$370,419 $33,660
Jun 27, 2022 $0.116
+1.96%
$393,343 $172,778
Jun 26, 2022 $0.114
-1.82%
$385,781 $53,186
Jun 25, 2022 $0.116
-0.71%
$392,949 $59,197
Jun 24, 2022 $0.117
-2.64%
$395,640 $139,300
Jun 23, 2022 $0.12
+10.59%
$406,435 $85,121
Jun 22, 2022 $0.109
-6.46%
$368,205 $210,464
Jun 21, 2022 $0.116
+2.08%
$393,654 $76,200