Phoenix Global Historical Data

PHB Page 20
Download
Date Close Price change Market cap Trading volume
Nov 12, 2023 $ 0.808
+6.14%
$ 2.74 million $ 18.42 million
Nov 11, 2023 $ 0.762
-1.25%
$ 2.58 million $ 11.49 million
Nov 10, 2023 $ 0.771
+9.76%
$ 2.61 million $ 12.68 million
Nov 9, 2023 $ 0.703
-3.02%
$ 2.38 million $ 14.77 million
Nov 8, 2023 $ 0.725
+1.68%
$ 2.45 million $ 6.71 million
Nov 7, 2023 $ 0.713
-3.44%
$ 2.41 million $ 7.52 million
Nov 6, 2023 $ 0.738
+3.01%
$ 2.5 million $ 9.44 million
Nov 5, 2023 $ 0.717
+0.07%
$ 2.43 million $ 8.41 million
Nov 4, 2023 $ 0.716
+3.32%
$ 2.43 million $ 8 million
Nov 3, 2023 $ 0.693
+2.02%
$ 2.35 million $ 7.28 million
Nov 2, 2023 $ 0.68
-4.12%
$ 2.3 million $ 9.08 million
Nov 1, 2023 $ 0.709
+2.66%
$ 2.4 million $ 9.7 million
Oct 31, 2023 $ 0.69
-3.99%
$ 2.34 million $ 10.98 million
Oct 30, 2023 $ 0.719
+0.08%
$ 2.44 million $ 9.26 million
Oct 29, 2023 $ 0.719
-1.17%
$ 2.43 million $ 12.45 million
Oct 28, 2023 $ 0.727
+6.45%
$ 2.46 million $ 17.88 million
Oct 27, 2023 $ 0.683
+4.58%
$ 2.31 million $ 9.03 million
Oct 26, 2023 $ 0.653
+1.25%
$ 2.21 million $ 8.69 million
Oct 25, 2023 $ 0.645
+3.33%
$ 2.18 million $ 12.16 million
Oct 24, 2023 $ 0.624
+2.62%
$ 2.11 million $ 13.12 million
Oct 23, 2023 $ 0.608
+4.30%
$ 2.06 million $ 7.47 million
Oct 22, 2023 $ 0.583
+0.81%
$ 1.97 million $ 4.7 million
Oct 21, 2023 $ 0.578
+1.18%
$ 1.96 million $ 5.63 million
Oct 20, 2023 $ 0.571
+6.96%
$ 1.93 million $ 8.04 million
Oct 19, 2023 $ 0.534
+0.25%
$ 1.81 million $ 4.99 million
Oct 18, 2023 $ 0.533
-2.90%
$ 1.8 million $ 6.16 million
Oct 17, 2023 $ 0.549
-5.30%
$ 1.86 million $ 12.58 million
Oct 16, 2023 $ 0.579
+3.70%
$ 1.96 million $ 9.36 million
Oct 15, 2023 $ 0.559
-0.96%
$ 1.89 million $ 3.49 million
Oct 14, 2023 $ 0.565
-0.37%
$ 1.91 million $ 3.17 million
Oct 13, 2023 $ 0.567
+0.15%
$ 1.92 million $ 5.43 million
Oct 12, 2023 $ 0.566
-0.27%
$ 1.92 million $ 4.37 million
Oct 11, 2023 $ 0.567
-0.54%
$ 1.92 million $ 5.03 million
Oct 10, 2023 $ 0.57
-0.14%
$ 1.93 million $ 5.35 million
Oct 9, 2023 $ 0.571
-6.38%
$ 1.93 million $ 7.4 million
Oct 8, 2023 $ 0.61
-1.76%
$ 2.07 million $ 5.62 million
Oct 7, 2023 $ 0.621
-3.79%
$ 2.1 million $ 5.61 million
Oct 6, 2023 $ 0.645
-0.37%
$ 2.19 million $ 7.01 million
Oct 5, 2023 $ 0.648
+3.69%
$ 2.19 million $ 8.28 million
Oct 4, 2023 $ 0.625
+3.72%
$ 2.12 million $ 8.86 million
Oct 3, 2023 $ 0.598
-5.58%
$ 2.03 million $ 7.74 million
Oct 2, 2023 $ 0.634
-5.16%
$ 2.15 million $ 8.75 million
Oct 1, 2023 $ 0.668
+6.45%
$ 2.26 million $ 11.28 million
Sep 30, 2023 $ 0.628
+2.55%
$ 2.13 million $ 8.15 million
Sep 29, 2023 $ 0.612
+0.40%
$ 2.07 million $ 7.17 million
Sep 28, 2023 $ 0.61
+4.06%
$ 2.06 million $ 8.79 million
Sep 27, 2023 $ 0.586
-2.83%
$ 1.98 million $ 8.26 million
Sep 26, 2023 $ 0.603
-3.10%
$ 2.04 million $ 42.83 million
Sep 25, 2023 $ 0.622
+1.76%
$ 2.11 million $ 9.62 million
Sep 24, 2023 $ 0.611
-5.03%
$ 2.07 million $ 16.51 million