Phoenix Global Historical Data

PHB Page 20
Download
Date Close Price change Market cap Trading volume
Jan 9, 2024 $ 0.818
-7.15%
$ 2.77 million $ 10.1 million
Jan 8, 2024 $ 0.881
+6.25%
$ 2.98 million $ 12.02 million
Jan 7, 2024 $ 0.83
-7.54%
$ 2.81 million $ 10.8 million
Jan 6, 2024 $ 0.897
-1.12%
$ 3.04 million $ 11.89 million
Jan 5, 2024 $ 0.907
-2.53%
$ 3.07 million $ 13.25 million
Jan 4, 2024 $ 0.931
+6.17%
$ 3.15 million $ 14.19 million
Jan 3, 2024 $ 0.877
-17.28%
$ 2.97 million $ 25.33 million
Jan 2, 2024 $ 1.06
-0.54%
$ 3.59 million $ 17.56 million
Jan 1, 2024 $ 1.07
+6.06%
$ 3.61 million $ 10.5 million
Dec 31, 2023 $ 1
-5.31%
$ 3.4 million $ 10.23 million
Dec 30, 2023 $ 1.06
+0.15%
$ 3.59 million $ 10.51 million
Dec 29, 2023 $ 1.06
-0.63%
$ 3.59 million $ 19.46 million
Dec 28, 2023 $ 1.07
-7.79%
$ 3.61 million $ 16.25 million
Dec 27, 2023 $ 1.16
-4.97%
$ 3.92 million $ 18.95 million
Dec 26, 2023 $ 1.22
-3.58%
$ 4.12 million $ 25.58 million
Dec 25, 2023 $ 1.26
-2.42%
$ 4.27 million $ 35.1 million
Dec 24, 2023 $ 1.29
-19.66%
$ 4.38 million $ 156.99 million
Dec 23, 2023 $ 1.61
+52.67%
$ 5.45 million $ 161.12 million
Dec 22, 2023 $ 1.05
+14.99%
$ 3.57 million $ 34.26 million
Dec 21, 2023 $ 0.917
+7.82%
$ 3.11 million $ 13.87 million
Dec 20, 2023 $ 0.851
+3.86%
$ 2.88 million $ 9.87 million
Dec 19, 2023 $ 0.819
-2.19%
$ 2.77 million $ 9.35 million
Dec 18, 2023 $ 0.837
-9.03%
$ 2.84 million $ 12.82 million
Dec 17, 2023 $ 0.92
+7.80%
$ 3.12 million $ 18.28 million
Dec 16, 2023 $ 0.854
+2.71%
$ 2.89 million $ 11.96 million
Dec 15, 2023 $ 0.831
-3.83%
$ 2.82 million $ 12.28 million
Dec 14, 2023 $ 0.864
+3.84%
$ 2.93 million $ 11.86 million
Dec 13, 2023 $ 0.833
+0.50%
$ 2.82 million $ 11.78 million
Dec 12, 2023 $ 0.828
+4.98%
$ 2.81 million $ 9.05 million
Dec 11, 2023 $ 0.789
-7.46%
$ 2.67 million $ 11.09 million
Dec 10, 2023 $ 0.853
+2.41%
$ 2.89 million $ 9.48 million
Dec 9, 2023 $ 0.833
-4.07%
$ 2.82 million $ 11.55 million
Dec 8, 2023 $ 0.868
+0.91%
$ 2.94 million $ 9.72 million
Dec 7, 2023 $ 0.86
+5.73%
$ 2.91 million $ 14 million
Dec 6, 2023 $ 0.813
-6.70%
$ 2.76 million $ 10.87 million
Dec 5, 2023 $ 0.872
+3.86%
$ 2.95 million $ 21.45 million
Dec 4, 2023 $ 0.84
+3.43%
$ 2.84 million $ 16.14 million
Dec 3, 2023 $ 0.812
-1.80%
$ 2.75 million $ 10.45 million
Dec 2, 2023 $ 0.827
+2.87%
$ 2.8 million $ 12.51 million
Dec 1, 2023 $ 0.804
+1.06%
$ 2.72 million $ 10.06 million
Nov 30, 2023 $ 0.795
-2.41%
$ 2.69 million $ 11.67 million
Nov 29, 2023 $ 0.815
-8.05%
$ 2.76 million $ 49.95 million
Nov 28, 2023 $ 0.886
+3.00%
$ 3 million $ 22.2 million
Nov 27, 2023 $ 0.86
+0.50%
$ 2.91 million $ 23.59 million
Nov 26, 2023 $ 0.856
+0.82%
$ 2.9 million $ 13.7 million
Nov 25, 2023 $ 0.849
-2.21%
$ 2.88 million $ 26.02 million
Nov 24, 2023 $ 0.868
+19.27%
$ 2.94 million $ 32.31 million
Nov 23, 2023 $ 0.728
-5.02%
$ 2.47 million $ 7.8 million
Nov 22, 2023 $ 0.766
+10.03%
$ 2.6 million $ 11.64 million
Nov 21, 2023 $ 0.697
-13.53%
$ 2.36 million $ 13.15 million