Phoenix Global Historical Data

PHB Page 4
Download
Date Close Price change Market cap Trading volume
Jul 3 $ 0.664
-13.69%
$ 2.25 million $ 69.76 million
Jun 26 $ 0.77
+7.86%
$ 2.61 million $ 83.05 million
Jun 19 $ 0.709
+16.07%
$ 2.42 million $ 57.3 million
Jun 12 $ 0.62
+2.08%
$ 2.07 million $ 61.51 million
Jun 5 $ 0.607
-28.98%
$ 2.06 million $ 96.7 million
May 29 $ 0.856
-2.98%
$ 2.9 million $ 156.52 million
May 22 $ 0.844
+9.39%
$ 3 million $ 139.24 million
May 15 $ 0.809
+17.98%
$ 2.61 million $ 241.79 million
May 8 $ 0.669
-12.79%
$ 2.32 million $ 40.2 million
May 1 $ 0.766
-17.51%
$ 2.6 million $ 44.42 million
Apr 24 $ 0.963
+4.61%
$ 3.15 million $ 52.87 million
Apr 17 $ 0.934
-20.81%
$ 3.12 million $ 61.92 million
Apr 10 $ 1.16
+7.69%
$ 4 million $ 80.7 million
Apr 3 $ 1.08
-3.01%
$ 3.66 million $ 76.74 million
Mar 27 $ 1.11
+3.75%
$ 3.77 million $ 74.62 million
Mar 20 $ 1.06
-12.24%
$ 3.64 million $ 96.38 million
Mar 13 $ 1.17
+17.08%
$ 4.08 million $ 672.91 million
Mar 6 $ 0.906
-24.09%
$ 3.38 million $ 111.5 million
Feb 27 $ 1.2
-12.06%
$ 4.05 million $ 121.21 million
Feb 20 $ 1.36
+6.93%
$ 4.6 million $ 327.38 million
Feb 13 $ 1.27
+20.32%
$ 4.31 million $ 238.35 million
Feb 6 $ 1.06
-20.49%
$ 3.58 million $ 259.77 million
Jan 30 $ 1.33
+24.70%
$ 4.51 million $ 227.8 million
Jan 23 $ 1.06
+0.64%
$ 3.62 million $ 138.26 million
Jan 16 $ 1.06
+9.79%
$ 3.57 million $ 190.68 million
Jan 9 $ 0.958
+69.18%
$ 3.25 million $ 486.76 million
Jan 2 $ 0.567
+13.55%
$ 1.92 million $ 50.8 million
Dec 26 $ 0.499
+9.52%
$ 1.69 million $ 54.44 million
Dec 19 $ 0.456
-10.31%
$ 1.54 million $ 44.5 million
Dec 12 $ 0.509
-19.28%
$ 1.72 million $ 107.41 million
Dec 5 $ 0.658
-5.88%
$ 2.13 million $ 47.01 million
Nov 28 $ 0.7
+6.53%
$ 2.37 million $ 123.87 million
Nov 21 $ 0.623
+4.13%
$ 2.21 million $ 228.25 million
Nov 14 $ 0.512
+48.40%
$ 2.02 million $ 72.78 million
Nov 7 $ 0.344
-43.43%
$ 1.17 million $ 41.65 million
Oct 31 $ 0.61
+16.99%
$ 2.07 million $ 52.44 million
Oct 24 $ 0.522
-7.21%
$ 1.77 million $ 42.03 million
Oct 17 $ 0.562
-2.80%
$ 1.9 million $ 58.36 million
Oct 10 $ 0.578
-18.13%
$ 1.96 million $ 52.44 million
Oct 3 $ 0.707
-9.36%
$ 2.39 million $ 59.89 million
Sep 26 $ 0.78
+22.40%
$ 2.64 million $ 257.9 million
Sep 19 $ 0.732
-43.09%
$ 2.15 million $ 340.88 million
Sep 12 $ 1.29
+54.46%
$ 5.75 million $ 2.54 billion
Sep 5 $ 0.844
+284.27%
$ 715,328 $ 386.32 million
Aug 29 $ 0.22
+37.15%
$ -- $ 25.55 million
Aug 22 $ 0.161
+51.00%
$ -- $ 29.28 million
Aug 15 $ 0.107
-13.44%
$ -- $ 7.53 million
Aug 8 $ 0.123
-4.88%
$ -- $ 5.59 million
Aug 1 $ 0.129
-2.66%
$ -- $ 2.9 million
Jul 25 $ 0.133
+8.36%
$ -- $ 2.23 million