Phoenix Global Historical Data

PHB Page 36
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $0.625
-4.27%
$2.12 million $2.39 million
Dec 1, 2021 $0.653
+1.76%
$2.21 million $885,927
Nov 30, 2021 $0.642
-4.36%
$2.17 million $1.88 million
Nov 29, 2021 $0.671
-0.99%
$2.27 million $2.62 million
Nov 28, 2021 $0.679
-5.27%
$2.3 million $30.81 million
Nov 27, 2021 $0.716
+8.80%
$2.43 million $1.04 million
Nov 26, 2021 $0.658
-10.39%
$2.23 million $847,108
Nov 25, 2021 $0.737
+12.32%
$2.49 million $1.44 million
Nov 24, 2021 $0.656
-2.92%
$2.22 million $1.03 million
Nov 23, 2021 $0.676
-1.75%
$2.29 million $966,719
Nov 22, 2021 $0.689
-2.62%
$2.33 million $1.53 million
Nov 21, 2021 $0.708
-3.51%
$2.4 million $1.51 million
Nov 20, 2021 $0.734
+5.97%
$2.49 million $1.69 million
Nov 19, 2021 $0.69
+6.77%
$2.34 million $1.09 million
Nov 18, 2021 $0.646
-12.73%
$2.19 million $1 million
Nov 17, 2021 $0.741
-2.67%
$2.51 million $1 million
Nov 16, 2021 $0.761
-13.81%
$2.58 million $1.49 million
Nov 15, 2021 $0.881
+1.81%
$2.98 million $11.97 million
Nov 14, 2021 $0.869
+6.56%
$2.94 million $2.34 million
Nov 13, 2021 $0.815
+5.58%
$2.76 million $2.79 million
Nov 12, 2021 $0.772
-3.23%
$2.62 million $578,320
Nov 11, 2021 $0.798
+1.00%
$2.7 million $614,494
Nov 10, 2021 $0.79
-7.47%
$2.68 million $1.3 million
Nov 9, 2021 $0.854
-0.43%
$2.89 million $1.35 million
Nov 8, 2021 $0.862
+9.27%
$2.92 million $2.07 million
Nov 7, 2021 $0.789
-1.66%
$2.67 million $900,673
Nov 6, 2021 $0.802
-10.95%
$2.72 million $1.96 million
Nov 5, 2021 $0.893
+2.38K%
$3.02 million $5.27 million
Nov 4, 2021 $0.036
+104.19%
$121,758 $21,362
Nov 3, 2021 $0.0176
-19.69%
$59,603 $8,222
Nov 2, 2021 $0.0219
+8.53%
$74,236 $3,607
Nov 1, 2021 $0.0202
+43.13%
$68,404 $3,376
Oct 31, 2021 $0.0141
-8.62%
$47,793 $2.09 million
Oct 30, 2021 $0.0148
-11.84%
$50,199 $2.2 million
Oct 29, 2021 $0.0168
+20.71%
$56,936 $10 million
Oct 28, 2021 $0.0139
+25.04%
$47,159 $2.02 million
Oct 27, 2021 $0.0111
-7.77%
$37,729 $1.01 million
Oct 26, 2021 $0.0121
+0.90%
$40,916 $546,051
Oct 25, 2021 $0.012
-1.68%
$40,549 $1.35 million
Oct 24, 2021 $0.0122
-0.67%
$41,238 $2.32 million
Oct 23, 2021 $0.0123
+18.80%
$41,513 $4.58 million
Oct 22, 2021 $0.0103
+3.63%
$34,945 $462,745
Oct 21, 2021 $0.00996
+0.83%
$33,736 $293,247
Oct 20, 2021 $0.00988
-4.20%
$33,457 $180,545
Oct 19, 2021 $0.0103
+3.97%
$34,923 $438,791
Oct 18, 2021 $0.00991
-5.23%
$33,579 $200,987
Oct 17, 2021 $0.0105
+7.44%
$35,430 $213,012
Oct 16, 2021 $0.0103
+4.99%
$35,039 $1.27 million
Oct 15, 2021 $0.00985
+1.07%
$33,360 $542,581
Oct 14, 2021 $0.00975
-5.58%
$33,015 $620,672