Phoenix Token Historical Data

PHT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.0205
-9.82%
$ 197,281 $ 1,684
Apr 25, 2026 $ 0.0227
-4.28%
$ 218,711 $ 802
Apr 24, 2026 $ 0.024
-0.78%
$ 230,972 $ 469
Apr 23, 2026 $ 0.0238
-3.00%
$ 229,770 $ 6
Apr 20, 2026 $ 0.024
+7.79%
$ -- $ 2
Apr 19, 2026 $ 0.0259
+0.00%
$ -- $ 5
Apr 18, 2026 $ 0.0232
-12.22%
$ 224,063 $ 3
Apr 17, 2026 $ 0.0292
-11.83%
$ -- $ 4
Apr 16, 2026 $ 0.0213
-27.73%
$ -- $ 4
Apr 13, 2026 $ 0.0284
+3.96%
$ -- $ 3
Apr 12, 2026 $ 0.0281
+0.00%
$ -- $ 11
Apr 11, 2026 $ 0.0257
-6.45%
$ -- $ 11
Apr 10, 2026 $ 0.0284
-7.83%
$ 273,425 $ 5
Apr 8, 2026 $ 0.0302
-8.20%
$ -- $ 3
Apr 1, 2026 $ 0.0343
+0.00%
$ -- $ 3
Mar 28, 2026 $ 0.0325
-10.01%
$ 312,760 $ 8
Mar 27, 2026 $ 0.0369
+3.89%
$ 355,591 $ 13
Mar 26, 2026 $ 0.0328
-8.03%
$ 315,692 $ 22
Mar 24, 2026 $ 0.0307
+0.21%
$ -- $ 3
Mar 22, 2026 $ 0.0244
+0.00%
$ -- $ 2
Mar 20, 2026 $ 0.0187
-29.07%
$ -- $ 10
Mar 18, 2026 $ 0.0221
-7.66%
$ -- $ 10
Mar 12, 2026 $ 0.0214
+0.00%
$ -- $ 17
Mar 11, 2026 $ 0.0184
-12.24%
$ 177,075 $ 12
Mar 9, 2026 $ 0.0173
+0.00%
$ -- $ 1
Aug 3, 2025 $ 0.142
-22.46%
$ -- $ 9,810
Aug 2, 2025 $ 0.122
+448.18%
$ 1.18 million $ 4,202
Aug 1, 2025 $ 0.0311
+73.21%
$ 201,749 $ 4,217
Jul 31, 2025 $ 0.0183
-17.23%
$ 178,306 $ 2,191
Jul 30, 2025 $ 0.021
+6.29%
$ 204,504 $ 2,087
Jul 29, 2025 $ 0.0199
+2.08%
$ 193,386 $ 2,671
Jul 28, 2025 $ 0.0197
-2.02%
$ 192,034 $ 7,673
Jul 27, 2025 $ 0.0205
+42.03%
$ 199,665 $ 4,570
Jul 26, 2025 $ 0.0141
+48.07%
$ 137,228 $ 2,960
Jul 25, 2025 $ 0.00953
-11.35%
$ 92,722 $ 1,482
Jul 24, 2025 $ 0.0108
+9.93%
$ 104,651 $ 990
Jul 23, 2025 $ 0.00975
+7.67%
$ 94,946 $ 1,225
Jul 22, 2025 $ 0.00908
+17.08%
$ 88,389 $ 1,073
Jul 21, 2025 $ 0.00775
+34.65%
$ 75,455 $ 1,673
Jul 20, 2025 $ 0.00573
-1.86%
$ 55,758 $ 602
Jul 19, 2025 $ 0.00584
-2.05%
$ 56,857 $ 185
Jul 18, 2025 $ 0.00594
+3.43%
$ 57,883 $ 121
Jul 17, 2025 $ 0.00574
+1.23%
$ 55,856 $ 59
Jul 16, 2025 $ 0.00567
+2.33%
$ 55,230 $ 35
Jul 15, 2025 $ 0.00555
+3.37%
$ 54,097 $ 157
Jul 14, 2025 $ 0.00538
+3.66%
$ 52,419 $ 251
Jul 13, 2025 $ 0.00519
-0.80%
$ 50,518 $ 190
Jul 12, 2025 $ 0.00523
-1.92%
$ 50,963 $ 126
Jul 11, 2025 $ 0.00533
+0.00%
$ 51,921 $ 208
Jul 10, 2025 $ 0.00546
-2.19%
$ 53,219 $ 135