Phoenix Global Historical Data

PHB Page 32
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 0.133
+23.71%
$ 449,146 $ 578,508
May 18, 2022 $ 0.108
-4.70%
$ 364,871 $ 199,217
May 17, 2022 $ 0.113
+5.94%
$ 381,803 $ 227,155
May 16, 2022 $ 0.106
-10.66%
$ 358,293 $ 261,203
May 15, 2022 $ 0.118
+0.95%
$ 401,001 $ 490,932
May 14, 2022 $ 0.117
+21.96%
$ 397,293 $ 631,682
May 13, 2022 $ 0.0962
-2.66%
$ 325,708 $ 536,058
May 12, 2022 $ 0.0989
-3.71%
$ 335,054 $ 551,198
May 11, 2022 $ 0.103
-33.29%
$ 347,962 $ 2.14 million
May 10, 2022 $ 0.154
+35.88%
$ 522,770 $ 1.42 million
May 9, 2022 $ 0.114
-15.05%
$ 386,274 $ 249,473
May 8, 2022 $ 0.134
-1.44%
$ 454,918 $ 107,928
May 7, 2022 $ 0.136
-6.84%
$ 461,658 $ 173,012
May 6, 2022 $ 0.146
-1.74%
$ 495,554 $ 199,120
May 5, 2022 $ 0.149
-10.28%
$ 504,369 $ 209,067
May 4, 2022 $ 0.166
+10.64%
$ 563,486 $ 218,762
May 3, 2022 $ 0.15
-0.99%
$ 509,311 $ 235,371
May 2, 2022 $ 0.152
+0.61%
$ 514,385 $ 96,804
May 1, 2022 $ 0.151
+2.21%
$ 511,289 $ 217,442
Apr 30, 2022 $ 0.148
-7.01%
$ 500,232 $ 344,482
Apr 29, 2022 $ 0.159
-6.65%
$ 537,922 $ 222,779
Apr 28, 2022 $ 0.17
-1.29%
$ 576,262 $ 225,094
Apr 27, 2022 $ 0.172
+1.94%
$ 583,792 $ 328,613
Apr 26, 2022 $ 0.169
-6.46%
$ 572,686 $ 220,456
Apr 25, 2022 $ 0.181
-0.62%
$ 612,202 $ 257,943
Apr 24, 2022 $ 0.182
-4.26%
$ 616,155 $ 243,268
Apr 23, 2022 $ 0.19
+0.58%
$ 643,594 $ 222,930
Apr 22, 2022 $ 0.189
+0.44%
$ 639,920 $ 233,721
Apr 21, 2022 $ 0.188
-5.48%
$ 637,115 $ 277,705
Apr 20, 2022 $ 0.199
-0.07%
$ 674,204 $ 390,664
Apr 19, 2022 $ 0.199
+1.85%
$ 674,480 $ 254,837
Apr 18, 2022 $ 0.195
+3.78%
$ 660,451 $ 238,345
Apr 17, 2022 $ 0.188
-5.78%
$ 636,400 $ 227,266
Apr 16, 2022 $ 0.2
+0.33%
$ 676,875 $ 237,840
Apr 15, 2022 $ 0.199
-0.84%
$ 674,548 $ 226,037
Apr 14, 2022 $ 0.201
-0.44%
$ 680,190 $ 319,049
Apr 13, 2022 $ 0.202
-0.68%
$ 684,679 $ 288,288
Apr 12, 2022 $ 0.202
+9.89%
$ 682,658 $ 318,517
Apr 11, 2022 $ 0.183
-10.74%
$ 619,736 $ 252,060
Apr 10, 2022 $ 0.206
-5.59%
$ 695,982 $ 233,572
Apr 9, 2022 $ 0.219
+6.89%
$ 740,117 $ 258,668
Apr 8, 2022 $ 0.205
-6.85%
$ 695,317 $ 368,116
Apr 7, 2022 $ 0.221
-0.92%
$ 748,066 $ 470,832
Apr 6, 2022 $ 0.223
-11.63%
$ 754,964 $ 320,766
Apr 5, 2022 $ 0.251
-4.91%
$ 851,430 $ 824,385
Apr 4, 2022 $ 0.264
+4.68%
$ 895,404 $ 942,230
Apr 3, 2022 $ 0.253
+4.10%
$ 855,473 $ 502,882
Apr 2, 2022 $ 0.243
-1.58%
$ 823,430 $ 358,224
Apr 1, 2022 $ 0.247
+3.50%
$ 836,546 $ 379,740
Mar 31, 2022 $ 0.239
-6.99%
$ 808,146 $ 589,090