Phoenix Global Historical Data

PHB Page 27
Download
Date Close Price change Market cap Trading volume
Nov 27, 2022 $ 0.653
+4.83%
$ 2.21 million $ 37.62 million
Nov 26, 2022 $ 0.623
-4.44%
$ 2.11 million $ 17.45 million
Nov 25, 2022 $ 0.651
-2.02%
$ 2.2 million $ 33.75 million
Nov 24, 2022 $ 0.664
+9.31%
$ 2.25 million $ 35.07 million
Nov 23, 2022 $ 0.606
-5.12%
$ 2.05 million $ 22.36 million
Nov 22, 2022 $ 0.635
-20.08%
$ 2.15 million $ 55.32 million
Nov 21, 2022 $ 0.794
+32.69%
$ 2.69 million $ 64.31 million
Nov 20, 2022 $ 0.595
+16.18%
$ 2.02 million $ 300.7 million
Nov 19, 2022 $ 0.512
+24.56%
$ 1.73 million $ 18.12 million
Nov 18, 2022 $ 0.41
-4.91%
$ 1.39 million $ 10.88 million
Nov 17, 2022 $ 0.429
+5.26%
$ 1.45 million $ 23.11 million
Nov 16, 2022 $ 0.407
+14.46%
$ 1.38 million $ 10.43 million
Nov 15, 2022 $ 0.356
-0.57%
$ 1.21 million $ 4.85 million
Nov 14, 2022 $ 0.358
+3.73%
$ 1.21 million $ 5.39 million
Nov 13, 2022 $ 0.344
-1.51%
$ 1.17 million $ 1.91 million
Nov 12, 2022 $ 0.35
-6.55%
$ 1.18 million $ 1.85 million
Nov 11, 2022 $ 0.373
-7.26%
$ 1.26 million $ 2.95 million
Nov 10, 2022 $ 0.401
+22.45%
$ 1.36 million $ 6.28 million
Nov 9, 2022 $ 0.32
-21.18%
$ 1.08 million $ 6.11 million
Nov 8, 2022 $ 0.407
-26.30%
$ 1.38 million $ 8.3 million
Nov 7, 2022 $ 0.554
-9.05%
$ 1.88 million $ 14.26 million
Nov 6, 2022 $ 0.61
+7.77%
$ 2.07 million $ 25.74 million
Nov 5, 2022 $ 0.566
-2.26%
$ 1.92 million $ 2.88 million
Nov 4, 2022 $ 0.58
+7.80%
$ 1.97 million $ 5.38 million
Nov 3, 2022 $ 0.54
+4.78%
$ 1.83 million $ 5.56 million
Nov 2, 2022 $ 0.514
+0.33%
$ 1.74 million $ 5.13 million
Nov 1, 2022 $ 0.513
-1.32%
$ 1.74 million $ 3.25 million
Oct 31, 2022 $ 0.52
-0.17%
$ 1.76 million $ 4.51 million
Oct 30, 2022 $ 0.522
-6.11%
$ 1.77 million $ 4.06 million
Oct 29, 2022 $ 0.558
+0.13%
$ 1.89 million $ 5.29 million
Oct 28, 2022 $ 0.557
-0.32%
$ 1.89 million $ 4.04 million
Oct 27, 2022 $ 0.558
-4.03%
$ 1.89 million $ 4.94 million
Oct 26, 2022 $ 0.58
-1.09%
$ 1.96 million $ 10.51 million
Oct 25, 2022 $ 0.588
+7.49%
$ 1.99 million $ 5.94 million
Oct 24, 2022 $ 0.546
-2.94%
$ 1.85 million $ 7.25 million
Oct 23, 2022 $ 0.562
+1.86%
$ 1.9 million $ 4.3 million
Oct 22, 2022 $ 0.551
+2.50%
$ 1.87 million $ 9.55 million
Oct 21, 2022 $ 0.538
+0.17%
$ 1.82 million $ 5.53 million
Oct 20, 2022 $ 0.536
+4.04%
$ 1.82 million $ 6.51 million
Oct 19, 2022 $ 0.514
-16.12%
$ 1.74 million $ 7.25 million
Oct 18, 2022 $ 0.61
+5.80%
$ 2.07 million $ 19.52 million
Oct 17, 2022 $ 0.578
-0.04%
$ 1.96 million $ 5.7 million
Oct 16, 2022 $ 0.578
-0.12%
$ 1.96 million $ 4.45 million
Oct 15, 2022 $ 0.579
-1.69%
$ 1.96 million $ 5.07 million
Oct 14, 2022 $ 0.59
-0.65%
$ 2 million $ 6.97 million
Oct 13, 2022 $ 0.595
-3.74%
$ 2.01 million $ 12.16 million
Oct 12, 2022 $ 0.618
+4.02%
$ 2.09 million $ 11.18 million
Oct 11, 2022 $ 0.593
-8.87%
$ 2.01 million $ 6.82 million
Oct 10, 2022 $ 0.651
-7.84%
$ 2.2 million $ 5.8 million
Oct 9, 2022 $ 0.707
-0.85%
$ 2.39 million $ 3.97 million