Phoenix Global Historical Data

PHB
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0613
-21.37%
$ 3.64 million $ 57.57 million
May 11 $ 0.0857
-30.36%
$ 4.8 million $ 52.28 million
May 4 $ 0.123
+13.45%
$ 7.59 million $ 10.12 million
Apr 27 $ 0.108
-6.59%
$ 6.69 million $ 1.69 million
Apr 20 $ 0.108
-18.12%
$ 7.16 million $ 23.23 million
Apr 13 $ 0.155
+61.20%
$ 8.13 million $ 58.05 million
Apr 6 $ 0.0882
-8.77%
$ 5.94 million $ 11.1 million
Mar 30 $ 0.0967
+3.43%
$ 5.96 million $ 12.97 million
Mar 23 $ 0.0935
-12.88%
$ 5.76 million $ 15.28 million
Mar 16 $ 0.107
-23.61%
$ 6.62 million $ 23.59 million
Mar 9 $ 0.14
-4.23%
$ 8.66 million $ 49.33 million
Mar 2 $ 0.144
+3.85%
$ 9.05 million $ 35.71 million
Feb 23 $ 0.139
-6.17%
$ 8.55 million $ 11.72 million
Feb 16 $ 0.153
-8.22%
$ 9.12 million $ 8.25 million
Feb 9 $ 0.174
+7.56%
$ 10.25 million $ 6.83 million
Feb 2 $ 0.167
-6.15%
$ 9.96 million $ 10.64 million
Jan 26 $ 0.178
-23.74%
$ 11 million $ 14.47 million
Jan 19 $ 0.251
-8.39%
$ 14.42 million $ 19.93 million
Jan 12 $ 0.285
+4.52%
$ 16.91 million $ 9.96 million
Jan 5 $ 0.279
-3.93%
$ 16.51 million $ 9.25 million
Dec 29 $ 0.283
+10.38%
$ 17.62 million $ 13.04 million
Dec 22 $ 0.259
+5.22%
$ 15.53 million $ 10.61 million
Dec 15 $ 0.259
-9.88%
$ 14.92 million $ 14.55 million
Dec 8 $ 0.302
-1.37%
$ 17.4 million $ 12.03 million
Dec 1 $ 0.321
+1.27%
$ 1.04 million $ 12.83 million
Nov 24 $ 0.325
-0.62%
$ 1.07 million $ 30.96 million
Nov 17 $ 0.313
-4.44%
$ 1.11 million $ 27.74 million
Nov 10 $ 0.339
-11.43%
$ 1.11 million $ 25.79 million
Nov 3 $ 0.386
-7.29%
$ 1.3 million $ 53.88 million
Oct 27 $ 0.438
-21.46%
$ 1.41 million $ 230.67 million
Oct 20 $ 0.538
+2.67%
$ 1.89 million $ 42.8 million
Oct 13 $ 0.533
+29.65%
$ 1.77 million $ 103.21 million
Oct 6 $ 0.355
-36.77%
$ 1.39 million $ 115.68 million
Sep 29 $ 0.519
-0.34%
$ 1.9 million $ 35.72 million
Sep 22 $ 0.516
-7.99%
$ 1.76 million $ 30.69 million
Sep 15 $ 0.575
-1.03%
$ 1.9 million $ 26.27 million
Sep 8 $ 0.609
+11.32%
$ 1.97 million $ 62.71 million
Sep 1 $ 0.538
+0.05%
$ 1.85 million $ 36.66 million
Aug 25 $ 0.553
-4.87%
$ 1.82 million $ 94.17 million
Aug 18 $ 0.591
+1.27%
$ 1.97 million $ 38.67 million
Aug 11 $ 0.584
-6.16%
$ 1.98 million $ 57.99 million
Aug 4 $ 0.622
+17.91%
$ 2.11 million $ 56.52 million
Jul 28 $ 0.528
-15.28%
$ 1.79 million $ 44.43 million
Jul 21 $ 0.607
-20.12%
$ 2.11 million $ 84.29 million
Jul 14 $ 0.613
+8.92%
$ 2.57 million $ 97.73 million
Jul 7 $ 0.583
+40.33%
$ 1.91 million $ 91.5 million
Jun 30 $ 0.409
-7.46%
$ 1.41 million $ 32.84 million
Jun 23 $ 0.423
+13.18%
$ 1.5 million $ 39.49 million
Jun 16 $ 0.391
-13.71%
$ 1.26 million $ 44.4 million
Jun 9 $ 0.447
-9.59%
$ 1.54 million $ 44.96 million
Download