Phoenix Global Historical Data

PHB Page 32
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $0.114
+5.59%
$385,631 $148,252
Jun 19, 2022 $0.108
+7.66%
$365,232 $45,839
Jun 18, 2022 $0.1
-8.95%
$339,260 $59,495
Jun 17, 2022 $0.11
+0.69%
$372,589 $56,815
Jun 16, 2022 $0.109
-8.18%
$369,856 $84,527
Jun 15, 2022 $0.119
+1.92%
$402,823 $256,967
Jun 14, 2022 $0.117
-1.37%
$395,223 $1.69 million
Jun 13, 2022 $0.118
-11.54%
$400,726 $113,509
Jun 12, 2022 $0.134
-16.20%
$453,071 $273,529
Jun 11, 2022 $0.159
+7.97%
$537,353 $387,203
Jun 10, 2022 $0.147
-10.66%
$497,662 $191,809
Jun 9, 2022 $0.164
+0.00%
$557,055 $119,660
Jun 8, 2022 $0.164
-1.28%
$557,083 $79,606
Jun 7, 2022 $0.167
-0.33%
$565,568 $247,923
Jun 6, 2022 $0.167
+2.70%
$566,380 $223,798
Jun 5, 2022 $0.163
-1.54%
$551,537 $257,520
Jun 4, 2022 $0.165
-2.02%
$560,116 $302,981
Jun 3, 2022 $0.17
+13.17%
$574,731 $895,428
Jun 2, 2022 $0.15
+5.84%
$507,818 $185,374
Jun 1, 2022 $0.142
-3.49%
$479,756 $221,993
May 31, 2022 $0.147
-2.49%
$497,144 $81,648
May 30, 2022 $0.151
+6.42%
$509,950 $84,241
May 29, 2022 $0.141
+2.32%
$477,174 $70,406
May 28, 2022 $0.138
+3.42%
$466,416 $207,579
May 27, 2022 $0.133
-0.43%
$450,985 $1.06 million
May 26, 2022 $0.133
+4.30%
$451,194 $237,007
May 25, 2022 $0.128
-0.30%
$433,683 $187,589
May 24, 2022 $0.128
+1.99%
$435,019 $200,487
May 23, 2022 $0.126
-6.27%
$426,544 $221,725
May 22, 2022 $0.134
+1.58%
$455,206 $118,491
May 21, 2022 $0.132
+9.11%
$448,107 $309,956
May 20, 2022 $0.121
-8.56%
$410,686 $438,628
May 19, 2022 $0.133
+23.71%
$449,146 $578,508
May 18, 2022 $0.108
-4.70%
$364,871 $199,217
May 17, 2022 $0.113
+5.94%
$381,803 $227,155
May 16, 2022 $0.106
-10.66%
$358,293 $261,203
May 15, 2022 $0.118
+0.95%
$401,001 $490,932
May 14, 2022 $0.117
+21.96%
$397,293 $631,682
May 13, 2022 $0.0962
-2.66%
$325,708 $536,058
May 12, 2022 $0.0989
-3.71%
$335,054 $551,198
May 11, 2022 $0.103
-33.29%
$347,962 $2.14 million
May 10, 2022 $0.154
+35.88%
$522,770 $1.42 million
May 9, 2022 $0.114
-15.05%
$386,274 $249,473
May 8, 2022 $0.134
-1.44%
$454,918 $107,928
May 7, 2022 $0.136
-6.84%
$461,658 $173,012
May 6, 2022 $0.146
-1.74%
$495,554 $199,120
May 5, 2022 $0.149
-10.28%
$504,369 $209,067
May 4, 2022 $0.166
+10.64%
$563,486 $218,762
May 3, 2022 $0.15
-0.99%
$509,311 $235,371
May 2, 2022 $0.152
+0.61%
$514,385 $96,804