Phoenix Global Historical Data

PHB Page 5
Download
Date Close Price change Market cap Trading volume
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
Jul 18 $0.123
+3.16%
$-- $1.62 million
Jul 11 $0.119
-3.20%
$-- $3.58 million
Jul 4 $0.123
+7.64%
$-- $427,936
Jun 27 $0.115
+0.83%
$-- $646,657
Jun 20 $0.114
+5.63%
$-- $771,720
Jun 13 $0.108
-19.38%
$-- $2.31 million
Jun 6 $0.134
-17.85%
$-- $1.52 million
May 30 $0.163
+15.10%
$-- $2.03 million
May 23 $0.141
+4.85%
$-- $2.18 million
May 16 $0.134
+13.51%
$-- $2.13 million
May 9 $0.118
-11.81%
$-- $6.02 million
May 2 $0.134
-11.03%
$-- $1.24 million
Apr 25 $0.151
-17.00%
$-- $1.82 million
Apr 18 $0.182
-3.18%
$-- $1.86 million
Apr 11 $0.188
-8.34%
$-- $1.87 million
Apr 4 $0.206
-18.63%
$-- $3.42 million
Mar 28 $0.253
-1.50%
$-- $3.78 million
Mar 21 $0.257
+30.40%
$-- $9.79 million
Mar 14 $0.197
+5.73%
$-- $2.04 million
Mar 7 $0.186
-7.26%
$-- $936,777
Feb 28 $0.201
-4.77%
$-- $3.27 million
Feb 21 $0.211
-11.07%
$-- $745,917
Feb 14 $0.237
-12.36%
$-- $1.93 million
Feb 7 $0.271
-6.43%
$-- $6.39 million
Jan 31 $0.29
-1.48%
$-- $1.38 million
Jan 24 $0.294
+0.16%
$-- $891,808
Jan 17 $0.293
-22.66%
$-- $1.45 million
Jan 10 $0.379
+3.38%
$-- $1.93 million
Jan 3 $0.367
-22.14%
$-- $4.35 million
Dec 27 $0.471
-3.79%
$-- $4.2 million
Dec 20 $0.491
+5.08%
$-- $1.62 million
Dec 13 $0.467
-8.95%
$-- $23.43 million
Dec 6 $0.513
+2.77%
$-- $6.32 million
Nov 29 $0.499
-26.32%
$-- $11.57 million