Phoenix Global Historical Data

PHB Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.513
+2.21%
$ 1.74 million $ 4.73 million
Sep 23, 2025 $ 0.502
-0.75%
$ 1.7 million $ 3.74 million
Sep 22, 2025 $ 0.505
-9.92%
$ 1.71 million $ 7.7 million
Sep 21, 2025 $ 0.565
-1.16%
$ 1.9 million $ 4.3 million
Sep 20, 2025 $ 0.575
+2.06%
$ 1.94 million $ 2.92 million
Sep 19, 2025 $ 0.564
-4.77%
$ 1.91 million $ 4.97 million
Sep 18, 2025 $ 0.59
+0.34%
$ 2.01 million $ 3.88 million
Sep 17, 2025 $ 0.592
+3.90%
$ 1.99 million $ 4.72 million
Sep 16, 2025 $ 0.573
+2.44%
$ 1.93 million $ 3.97 million
Sep 15, 2025 $ 0.557
-4.06%
$ 1.9 million $ 5.8 million
Sep 14, 2025 $ 0.588
-3.39%
$ 1.97 million $ 3.36 million
Sep 13, 2025 $ 0.609
+1.22%
$ 2.06 million $ 4.21 million
Sep 12, 2025 $ 0.601
+1.40%
$ 2.04 million $ 4.41 million
Sep 11, 2025 $ 0.593
+1.47%
$ 2.01 million $ 6.7 million
Sep 10, 2025 $ 0.584
-0.60%
$ 1.98 million $ 10.79 million
Sep 9, 2025 $ 0.588
+1.16%
$ 1.99 million $ 21.29 million
Sep 8, 2025 $ 0.581
+6.31%
$ 1.97 million $ 15.31 million
Sep 7, 2025 $ 0.547
+1.51%
$ 1.85 million $ 5.1 million
Sep 6, 2025 $ 0.538
-0.40%
$ 1.82 million $ 5.32 million
Sep 5, 2025 $ 0.541
+2.64%
$ 1.83 million $ 8.56 million
Sep 4, 2025 $ 0.53
-1.48%
$ 1.78 million $ 5.43 million
Sep 3, 2025 $ 0.54
+1.17%
$ 1.82 million $ 5.99 million
Sep 2, 2025 $ 0.535
+3.03%
$ 1.81 million $ 5.07 million
Sep 1, 2025 $ 0.52
-3.46%
$ 1.76 million $ 6.3 million
Aug 31, 2025 $ 0.549
-0.89%
$ 1.82 million $ 4.89 million
Aug 30, 2025 $ 0.553
+0.93%
$ 1.87 million $ 6.01 million
Aug 29, 2025 $ 0.548
-9.55%
$ 1.86 million $ 12.86 million
Aug 28, 2025 $ 0.606
+2.56%
$ 2.05 million $ 25.54 million
Aug 27, 2025 $ 0.588
+5.56%
$ 2 million $ 21.51 million
Aug 26, 2025 $ 0.55
+6.33%
$ 1.89 million $ 7.92 million
Aug 25, 2025 $ 0.515
-11.46%
$ 1.75 million $ 20.33 million
Aug 24, 2025 $ 0.583
-1.02%
$ 1.97 million $ 5.95 million
Aug 23, 2025 $ 0.591
-1.48%
$ 2 million $ 5.44 million
Aug 22, 2025 $ 0.6
+8.96%
$ 2.03 million $ 9.4 million
Aug 21, 2025 $ 0.556
-1.95%
$ 1.87 million $ 3.83 million
Aug 20, 2025 $ 0.57
+6.28%
$ 1.92 million $ 5.5 million
Aug 19, 2025 $ 0.544
-2.35%
$ 1.82 million $ 7.49 million
Aug 18, 2025 $ 0.557
-4.55%
$ 1.89 million $ 7.01 million
Aug 17, 2025 $ 0.584
-0.02%
$ 1.98 million $ 7.71 million
Aug 16, 2025 $ 0.584
+4.39%
$ 1.98 million $ 4.45 million
Aug 15, 2025 $ 0.559
-0.10%
$ 1.89 million $ 6.07 million
Aug 14, 2025 $ 0.559
-12.61%
$ 1.89 million $ 11.23 million
Aug 13, 2025 $ 0.639
+6.34%
$ 2.17 million $ 11.93 million
Aug 12, 2025 $ 0.601
+5.02%
$ 2.04 million $ 9.49 million
Aug 11, 2025 $ 0.572
-8.04%
$ 1.94 million $ 7.11 million
Aug 10, 2025 $ 0.622
+0.09%
$ 2.11 million $ 7.36 million
Aug 9, 2025 $ 0.622
+4.15%
$ 2.1 million $ 6.64 million
Aug 8, 2025 $ 0.597
+0.22%
$ 2.02 million $ 8.37 million
Aug 7, 2025 $ 0.596
+3.97%
$ 2.02 million $ 12.92 million
Aug 6, 2025 $ 0.592
+12.82%
$ 1.94 million $ 20.87 million