Phoenix Global Historical Data

PHB Page 28
Download
Date Close Price change Market cap Trading volume
Dec 5, 2022 $ 0.664
-5.02%
$ 2.25 million $ 8.6 million
Dec 4, 2022 $ 0.7
+3.82%
$ 2.37 million $ 7.63 million
Dec 3, 2022 $ 0.675
-7.86%
$ 2.28 million $ 11.7 million
Dec 2, 2022 $ 0.733
+7.38%
$ 2.48 million $ 23.94 million
Dec 1, 2022 $ 0.681
+0.77%
$ 2.31 million $ 11.44 million
Nov 30, 2022 $ 0.675
+0.78%
$ 2.29 million $ 15.38 million
Nov 29, 2022 $ 0.67
-0.10%
$ 2.27 million $ 11.49 million
Nov 28, 2022 $ 0.671
+2.02%
$ 2.27 million $ 42.3 million
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