Phoenix Global Historical Data

PHB Page 25
Download
Date Close Price change Market cap Trading volume
May 4, 2023 $ 0.846
-4.17%
$ 2.86 million $ 5.43 million
May 3, 2023 $ 0.882
-2.27%
$ 2.99 million $ 8.99 million
May 2, 2023 $ 0.903
+0.33%
$ 3.06 million $ 5.68 million
May 1, 2023 $ 0.9
-3.14%
$ 3.05 million $ 6.31 million
Apr 30, 2023 $ 0.93
-3.30%
$ 3.15 million $ 8.6 million
Apr 29, 2023 $ 0.963
+3.65%
$ 3.26 million $ 12.64 million
Apr 28, 2023 $ 0.929
+1.19%
$ 3.14 million $ 9.85 million
Apr 27, 2023 $ 0.918
+1.40%
$ 3.11 million $ 7.55 million
Apr 26, 2023 $ 0.905
-3.74%
$ 3.06 million $ 8.98 million
Apr 25, 2023 $ 0.94
+2.35%
$ 3.18 million $ 7.85 million
Apr 24, 2023 $ 0.919
-0.16%
$ 3.11 million $ 6.01 million
Apr 23, 2023 $ 0.92
-1.42%
$ 3.12 million $ 6.77 million
Apr 22, 2023 $ 0.934
+2.43%
$ 3.16 million $ 7.72 million
Apr 21, 2023 $ 0.912
-7.27%
$ 3.09 million $ 8.91 million
Apr 20, 2023 $ 0.983
-6.40%
$ 3.33 million $ 10.37 million
Apr 19, 2023 $ 1.05
-10.81%
$ 3.56 million $ 12.16 million
Apr 18, 2023 $ 1.18
+0.56%
$ 3.99 million $ 9.97 million
Apr 17, 2023 $ 1.17
-0.61%
$ 3.97 million $ 12.8 million
Apr 16, 2023 $ 1.18
+1.31%
$ 4 million $ 12 million
Apr 15, 2023 $ 1.16
+0.10%
$ 3.94 million $ 11.45 million
Apr 14, 2023 $ 1.16
+6.47%
$ 3.94 million $ 16.3 million
Apr 13, 2023 $ 1.09
+2.09%
$ 3.7 million $ 8.01 million
Apr 12, 2023 $ 1.07
-2.99%
$ 3.63 million $ 13.49 million
Apr 11, 2023 $ 1.1
-2.42%
$ 3.74 million $ 15.2 million
Apr 10, 2023 $ 1.13
+4.65%
$ 3.83 million $ 16.25 million
Apr 9, 2023 $ 1.08
+3.11%
$ 3.66 million $ 11.97 million
Apr 8, 2023 $ 1.05
-1.03%
$ 3.54 million $ 8.48 million
Apr 7, 2023 $ 1.06
-2.47%
$ 3.58 million $ 6.21 million
Apr 6, 2023 $ 1.08
-3.47%
$ 3.67 million $ 12.77 million
Apr 5, 2023 $ 1.12
-0.02%
$ 3.8 million $ 11.35 million
Apr 4, 2023 $ 1.12
-1.42%
$ 3.8 million $ 10.54 million
Apr 3, 2023 $ 1.14
+2.07%
$ 3.85 million $ 15.42 million
Apr 2, 2023 $ 1.11
-2.82%
$ 3.77 million $ 7.36 million
Apr 1, 2023 $ 1.15
-2.38%
$ 3.89 million $ 7.87 million
Mar 31, 2023 $ 1.17
+4.90%
$ 3.97 million $ 14.66 million
Mar 30, 2023 $ 1.12
+0.86%
$ 3.78 million $ 11.85 million
Mar 29, 2023 $ 1.11
+6.76%
$ 3.75 million $ 11.32 million
Mar 28, 2023 $ 1.04
+3.95%
$ 3.52 million $ 12.3 million
Mar 27, 2023 $ 1
-6.92%
$ 3.39 million $ 9.25 million
Mar 26, 2023 $ 1.07
+1.49%
$ 3.64 million $ 8.07 million
Mar 25, 2023 $ 1.06
-3.86%
$ 3.59 million $ 9.52 million
Mar 24, 2023 $ 1.1
-4.17%
$ 3.73 million $ 18.74 million
Mar 23, 2023 $ 1.15
+10.88%
$ 3.89 million $ 18.49 million
Mar 22, 2023 $ 1.04
-7.47%
$ 3.51 million $ 15.32 million
Mar 21, 2023 $ 1.12
+2.52%
$ 3.8 million $ 14.02 million
Mar 20, 2023 $ 1.09
-9.47%
$ 3.7 million $ 20.28 million
Mar 19, 2023 $ 1.21
+2.72%
$ 4.08 million $ 20.65 million
Mar 18, 2023 $ 1.17
-5.38%
$ 3.97 million $ 21.79 million
Mar 17, 2023 $ 1.24
+6.67%
$ 4.19 million $ 22.02 million
Mar 16, 2023 $ 1.16
-0.26%
$ 3.93 million $ 503.1 million