Phoenix Global Historical Data

PHB Page 29
Download
Date Close Price change Market cap Trading volume
Aug 19, 2022 $ 0.102
-8.50%
$ 344,828 $ 1.43 million
Aug 18, 2022 $ 0.111
+1.00%
$ 376,798 $ 1.62 million
Aug 17, 2022 $ 0.11
-8.63%
$ 373,044 $ 1.49 million
Aug 16, 2022 $ 0.121
+0.24%
$ 408,157 $ 690,126
Aug 15, 2022 $ 0.12
-2.55%
$ 406,425 $ 667,140
Aug 14, 2022 $ 0.123
-2.27%
$ 416,573 $ 1.22 million
Aug 13, 2022 $ 0.126
-1.71%
$ 427,195 $ 796,290
Aug 12, 2022 $ 0.128
-0.59%
$ 433,661 $ 703,406
Aug 11, 2022 $ 0.129
-1.66%
$ 436,262 $ 401,672
Aug 10, 2022 $ 0.131
+7.67%
$ 443,478 $ 1.34 million
Aug 9, 2022 $ 0.122
-4.36%
$ 412,496 $ 604,723
Aug 8, 2022 $ 0.127
-1.50%
$ 431,413 $ 524,051
Aug 7, 2022 $ 0.129
+3.81%
$ 438,009 $ 220,402
Aug 6, 2022 $ 0.125
-3.71%
$ 421,724 $ 416,084
Aug 5, 2022 $ 0.129
+3.72%
$ 437,737 $ 530,633
Aug 4, 2022 $ 0.125
-2.00%
$ 423,589 $ 582,432
Aug 3, 2022 $ 0.128
-4.91%
$ 432,313 $ 284,469
Aug 2, 2022 $ 0.134
-0.42%
$ 453,770 $ 463,819
Aug 1, 2022 $ 0.135
+1.34%
$ 456,022 $ 398,434
Jul 31, 2022 $ 0.133
+0.41%
$ 450,904 $ 724,959
Jul 30, 2022 $ 0.132
+3.71%
$ 448,260 $ 480,349
Jul 29, 2022 $ 0.128
+1.85%
$ 432,749 $ 385,812
Jul 28, 2022 $ 0.125
+4.72%
$ 424,877 $ 140,670
Jul 27, 2022 $ 0.12
+5.27%
$ 404,885 $ 101,839
Jul 26, 2022 $ 0.114
+2.52%
$ 384,627 $ 176,398
Jul 25, 2022 $ 0.111
-9.77%
$ 375,433 $ 222,688
Jul 24, 2022 $ 0.123
-2.67%
$ 415,999 $ 100,655
Jul 23, 2022 $ 0.126
+4.14%
$ 428,168 $ 223,786
Jul 22, 2022 $ 0.122
-2.68%
$ 412,087 $ 226,340
Jul 21, 2022 $ 0.125
+1.19%
$ 424,140 $ 100,740
Jul 20, 2022 $ 0.124
-4.23%
$ 419,268 $ 250,876
Jul 19, 2022 $ 0.129
-2.22%
$ 437,766 $ 399,137
Jul 18, 2022 $ 0.133
+11.39%
$ 449,194 $ 317,751
Jul 17, 2022 $ 0.119
-0.42%
$ 403,929 $ 217,046
Jul 16, 2022 $ 0.12
-0.02%
$ 406,202 $ 144,007
Jul 15, 2022 $ 0.12
-1.21%
$ 406,960 $ 153,788
Jul 14, 2022 $ 0.122
-2.45%
$ 412,623 $ 170,681
Jul 13, 2022 $ 0.125
+8.25%
$ 422,149 $ 300,364
Jul 12, 2022 $ 0.115
-5.04%
$ 389,596 $ 2.44 million
Jul 11, 2022 $ 0.122
-1.36%
$ 411,629 $ 150,809
Jul 10, 2022 $ 0.123
-4.98%
$ 417,330 $ 10,724
Jul 9, 2022 $ 0.13
+1.14%
$ 439,188 $ 18,629
Jul 8, 2022 $ 0.128
+1.61%
$ 434,108 $ 239,452
Jul 7, 2022 $ 0.126
+5.57%
$ 427,385 $ 93,515
Jul 6, 2022 $ 0.12
+1.17%
$ 404,841 $ 20,268
Jul 5, 2022 $ 0.118
-2.15%
$ 400,168 $ 14,891
Jul 4, 2022 $ 0.121
+5.52%
$ 409,109 $ 30,457
Jul 3, 2022 $ 0.115
+6.54%
$ 388,980 $ 89,870
Jul 2, 2022 $ 0.108
+1.99%
$ 365,107 $ 40,649
Jul 1, 2022 $ 0.106
-4.56%
$ 357,718 $ 36,239