Phoenix Global Historical Data

PHB Page 32
Download
Date Close Price change Market cap Trading volume
Mar 3, 2022 $ 0.223
-2.79%
$ 756,380 $ 138,771
Mar 2, 2022 $ 0.23
-4.67%
$ 778,094 $ 213,335
Mar 1, 2022 $ 0.241
+1.60%
$ 816,137 $ 593,496
Feb 28, 2022 $ 0.237
+12.44%
$ 803,252 $ 1.95 million
Feb 27, 2022 $ 0.211
-4.00%
$ 714,249 $ 46,974
Feb 26, 2022 $ 0.22
-0.51%
$ 743,961 $ 92,553
Feb 25, 2022 $ 0.221
+4.88%
$ 747,806 $ 111,377
Feb 24, 2022 $ 0.21
-6.35%
$ 712,772 $ 265,277
Feb 23, 2022 $ 0.225
-4.29%
$ 761,515 $ 89,214
Feb 22, 2022 $ 0.235
+2.27%
$ 795,857 $ 62,352
Feb 21, 2022 $ 0.23
-3.15%
$ 777,856 $ 78,170
Feb 20, 2022 $ 0.237
-8.30%
$ 803,486 $ 178,148
Feb 19, 2022 $ 0.259
+0.10%
$ 876,282 $ 55,934
Feb 18, 2022 $ 0.259
-2.21%
$ 875,458 $ 91,743
Feb 17, 2022 $ 0.264
-9.16%
$ 894,983 $ 109,684
Feb 16, 2022 $ 0.291
-2.36%
$ 985,674 $ 179,960
Feb 15, 2022 $ 0.299
+7.89%
$ 1.01 million $ 1.09 million
Feb 14, 2022 $ 0.277
+2.25%
$ 937,427 $ 233,192
Feb 13, 2022 $ 0.271
-4.63%
$ 917,542 $ 2.16 million
Feb 12, 2022 $ 0.284
+0.75%
$ 961,897 $ 119,159
Feb 11, 2022 $ 0.284
-6.78%
$ 960,393 $ 398,974
Feb 10, 2022 $ 0.304
-3.40%
$ 1.03 million $ 3.22 million
Feb 9, 2022 $ 0.314
-0.85%
$ 1.06 million $ 155,615
Feb 8, 2022 $ 0.314
+2.76%
$ 1.06 million $ 150,193
Feb 7, 2022 $ 0.304
+5.12%
$ 1.03 million $ 175,469
Feb 6, 2022 $ 0.29
-0.02%
$ 980,643 $ 132,143
Feb 5, 2022 $ 0.29
+2.41%
$ 980,714 $ 250,422
Feb 4, 2022 $ 0.283
+7.94%
$ 957,975 $ 222,230
Feb 3, 2022 $ 0.262
-0.45%
$ 886,426 $ 55,558
Feb 2, 2022 $ 0.263
-6.28%
$ 890,253 $ 77,114
Feb 1, 2022 $ 0.281
-1.67%
$ 951,347 $ 259,825
Jan 31, 2022 $ 0.286
-2.81%
$ 967,454 $ 379,775
Jan 30, 2022 $ 0.294
-5.13%
$ 995,413 $ 37,510
Jan 29, 2022 $ 0.31
+4.58%
$ 1.05 million $ 149,456
Jan 28, 2022 $ 0.296
+3.57%
$ 1 million $ 214,345
Jan 27, 2022 $ 0.286
-1.79%
$ 968,940 $ 131,488
Jan 26, 2022 $ 0.291
+4.08%
$ 986,923 $ 129,028
Jan 25, 2022 $ 0.28
+1.20%
$ 948,394 $ 126,557
Jan 24, 2022 $ 0.277
-5.69%
$ 937,246 $ 103,423
Jan 23, 2022 $ 0.293
+1.33%
$ 993,601 $ 163,007
Jan 22, 2022 $ 0.289
-9.63%
$ 980,190 $ 161,430
Jan 21, 2022 $ 0.32
-12.24%
$ 1.08 million $ 132,885
Jan 20, 2022 $ 0.366
-2.72%
$ 1.24 million $ 230,658
Jan 19, 2022 $ 0.376
+1.61%
$ 1.27 million $ 238,085
Jan 18, 2022 $ 0.37
+1.25%
$ 1.25 million $ 381,820
Jan 17, 2022 $ 0.367
-3.21%
$ 1.24 million $ 141,464
Jan 16, 2022 $ 0.379
+1.61%
$ 1.28 million $ 340,134
Jan 15, 2022 $ 0.373
+0.86%
$ 1.26 million $ 200,662
Jan 14, 2022 $ 0.37
+2.34%
$ 1.25 million $ 198,423
Jan 13, 2022 $ 0.362
-4.54%
$ 1.23 million $ 562,607