Phoenix Global Historical Data

PHB Page 34
Download
Date Close Price change Market cap Trading volume
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
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