Phoenix Global Historical Data

PHB Page 28
Download
Date Close Price change Market cap Trading volume
Oct 8, 2022 $ 0.713
-0.11%
$ 2.41 million $ 6.22 million
Oct 7, 2022 $ 0.714
+0.08%
$ 2.42 million $ 4.83 million
Oct 6, 2022 $ 0.713
-2.19%
$ 2.42 million $ 15.91 million
Oct 5, 2022 $ 0.729
-2.24%
$ 2.47 million $ 5.03 million
Oct 4, 2022 $ 0.746
-6.00%
$ 2.52 million $ 7.19 million
Oct 3, 2022 $ 0.791
+1.51%
$ 2.68 million $ 16.75 million
Oct 2, 2022 $ 0.78
+6.26%
$ 2.64 million $ 38.48 million
Oct 1, 2022 $ 0.735
-3.17%
$ 2.49 million $ 5.02 million
Sep 30, 2022 $ 0.76
-2.54%
$ 2.57 million $ 50.02 million
Sep 29, 2022 $ 0.779
-9.13%
$ 2.64 million $ 17.92 million
Sep 28, 2022 $ 0.856
+16.82%
$ 2.9 million $ 41.13 million
Sep 27, 2022 $ 0.732
+2.70%
$ 2.48 million $ 84.63 million
Sep 26, 2022 $ 0.711
+11.50%
$ 2.41 million $ 20.69 million
Sep 25, 2022 $ 0.635
-13.30%
$ 2.15 million $ 55.02 million
Sep 24, 2022 $ 0.732
-7.39%
$ 2.48 million $ 50.92 million
Sep 23, 2022 $ 0.79
-1.69%
$ 2.68 million $ 71.26 million
Sep 22, 2022 $ 0.804
+7.44%
$ 2.72 million $ 27.87 million
Sep 21, 2022 $ 0.749
-9.12%
$ -- $ 26.51 million
Sep 20, 2022 $ 0.822
-15.15%
$ 2.78 million $ 78.77 million
Sep 19, 2022 $ 0.975
-24.22%
$ 3.3 million $ 85.54 million
Sep 18, 2022 $ 1.29
+0.79%
$ 4.35 million $ 41.05 million
Sep 17, 2022 $ 1.28
-7.07%
$ 4.33 million $ 59.71 million
Sep 16, 2022 $ 1.37
-20.57%
$ 4.65 million $ 92.46 million
Sep 15, 2022 $ 1.74
+25.75%
$ 5.89 million $ 156.32 million
Sep 14, 2022 $ 1.38
-30.08%
$ 4.67 million $ 74.41 million
Sep 13, 2022 $ 1.97
+15.66%
$ 6.66 million $ 1.63 billion
Sep 12, 2022 $ 1.7
+104.03%
$ 5.75 million $ 486.75 million
Sep 11, 2022 $ 0.844
+83.96%
$ 2.86 million $ 243.23 million
Sep 10, 2022 $ 0.457
+49.10%
$ 1.55 million $ 78.69 million
Sep 9, 2022 $ 0.307
-18.49%
$ 1.04 million $ 34.23 million
Sep 8, 2022 $ 0.374
+77.80%
$ 1.27 million $ 22.56 million
Sep 7, 2022 $ 0.211
-6.98%
$ 713,945 $ 2.48 million
Sep 6, 2022 $ 0.227
+7.39%
$ 767,884 $ 2.86 million
Sep 5, 2022 $ 0.211
-3.81%
$ 715,328 $ 2.27 million
Sep 4, 2022 $ 0.22
-3.27%
$ 744,974 $ 7.95 million
Sep 3, 2022 $ 0.23
+22.58%
$ 779,557 $ 2.31 million
Sep 2, 2022 $ 0.187
-7.19%
$ 633,612 $ 5.39 million
Sep 1, 2022 $ 0.2
+30.40%
$ 679,025 $ 1.62 million
Aug 31, 2022 $ 0.154
+13.06%
$ 520,456 $ 2.95 million
Aug 30, 2022 $ 0.136
-10.77%
$ 461,159 $ 1.57 million
Aug 29, 2022 $ 0.153
-4.75%
$ 517,397 $ 3.76 million
Aug 28, 2022 $ 0.161
+5.63%
$ 544,996 $ 6.48 million
Aug 27, 2022 $ 0.152
+23.67%
$ 515,961 $ 10.64 million
Aug 26, 2022 $ 0.123
-2.13%
$ 416,312 $ 2.68 million
Aug 25, 2022 $ 0.125
+11.78%
$ 422,523 $ 4.3 million
Aug 24, 2022 $ 0.112
-0.65%
$ 378,112 $ 900,005
Aug 23, 2022 $ 0.112
-4.39%
$ 380,403 $ 1.3 million
Aug 22, 2022 $ 0.117
+10.15%
$ 397,559 $ 2.97 million
Aug 21, 2022 $ 0.107
+2.49%
$ 361,029 $ 786,632
Aug 20, 2022 $ 0.104
+1.79%
$ 352,356 $ 845,844