Phoenix Global Historical Data

PHB Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.57
+6.28%
$ 1.92 million $ 5.5 million
Aug 19, 2025 $ 0.544
-2.35%
$ 1.82 million $ 7.49 million
Aug 18, 2025 $ 0.557
-4.55%
$ 1.89 million $ 7.01 million
Aug 17, 2025 $ 0.584
-0.02%
$ 1.98 million $ 7.71 million
Aug 16, 2025 $ 0.584
+4.39%
$ 1.98 million $ 4.45 million
Aug 15, 2025 $ 0.559
-0.10%
$ 1.89 million $ 6.07 million
Aug 14, 2025 $ 0.559
-12.61%
$ 1.89 million $ 11.23 million
Aug 13, 2025 $ 0.639
+6.34%
$ 2.17 million $ 11.93 million
Aug 12, 2025 $ 0.601
+5.02%
$ 2.04 million $ 9.49 million
Aug 11, 2025 $ 0.572
-8.04%
$ 1.94 million $ 7.11 million
Aug 10, 2025 $ 0.622
+0.09%
$ 2.11 million $ 7.36 million
Aug 9, 2025 $ 0.622
+4.15%
$ 2.1 million $ 6.64 million
Aug 8, 2025 $ 0.597
+0.22%
$ 2.02 million $ 8.37 million
Aug 7, 2025 $ 0.596
+3.97%
$ 2.02 million $ 12.92 million
Aug 6, 2025 $ 0.592
+12.82%
$ 1.94 million $ 20.87 million
Aug 5, 2025 $ 0.525
-4.67%
$ 1.78 million $ 4.58 million
Aug 4, 2025 $ 0.555
+5.27%
$ 1.86 million $ 3.14 million
Aug 3, 2025 $ 0.528
+6.25%
$ 1.79 million $ 5.05 million
Aug 2, 2025 $ 0.5
-5.35%
$ 1.68 million $ 4.34 million
Aug 1, 2025 $ 0.523
-4.62%
$ 1.79 million $ 6.39 million
Jul 31, 2025 $ 0.549
-3.88%
$ 1.86 million $ 5.5 million
Jul 30, 2025 $ 0.571
-1.12%
$ 1.93 million $ 5.52 million
Jul 29, 2025 $ 0.578
-0.76%
$ 1.96 million $ 9.14 million
Jul 28, 2025 $ 0.581
-6.83%
$ 1.97 million $ 8.5 million
Jul 27, 2025 $ 0.624
+2.73%
$ 2.11 million $ 6.93 million
Jul 26, 2025 $ 0.607
-1.96%
$ 2.06 million $ 6.75 million
Jul 25, 2025 $ 0.619
+4.40%
$ 2.1 million $ 5.57 million
Jul 24, 2025 $ 0.593
-5.55%
$ 2.01 million $ 8.22 million
Jul 23, 2025 $ 0.628
-8.33%
$ 2.13 million $ 13.11 million
Jul 22, 2025 $ 0.685
-1.43%
$ 2.32 million $ 15.54 million
Jul 21, 2025 $ 0.695
-8.59%
$ 2.35 million $ 35.1 million
Jul 20, 2025 $ 0.76
+24.03%
$ 2.57 million $ 81.66 million
Jul 19, 2025 $ 0.613
+9.38%
$ 2.08 million $ 31.58 million
Jul 18, 2025 $ 0.56
+0.47%
$ 1.9 million $ 17.06 million
Jul 17, 2025 $ 0.557
+0.53%
$ 1.89 million $ 10.05 million
Jul 16, 2025 $ 0.554
-1.07%
$ 1.88 million $ 10.9 million
Jul 15, 2025 $ 0.56
+4.18%
$ 1.9 million $ 11.23 million
Jul 14, 2025 $ 0.538
-4.43%
$ 1.82 million $ 16.91 million
Jul 13, 2025 $ 0.563
-3.46%
$ 1.91 million $ 40.57 million
Jul 12, 2025 $ 0.583
+14.55%
$ 1.97 million $ 42.27 million
Jul 11, 2025 $ 0.509
+1.49%
$ 1.72 million $ 22.72 million
Jul 10, 2025 $ 0.482
+7.37%
$ 1.65 million $ 10.75 million
Jul 9, 2025 $ 0.449
+6.28%
$ 1.52 million $ 6.66 million
Jul 8, 2025 $ 0.422
+2.19%
$ 1.43 million $ 4.24 million
Jul 7, 2025 $ 0.413
-0.41%
$ 1.4 million $ 4.86 million
Jul 6, 2025 $ 0.415
+1.63%
$ 1.41 million $ 3.48 million
Jul 5, 2025 $ 0.409
+0.76%
$ 1.38 million $ 4.25 million
Jul 4, 2025 $ 0.406
-8.33%
$ 1.37 million $ 4.43 million
Jul 3, 2025 $ 0.443
+0.37%
$ 1.5 million $ 5.27 million
Jul 2, 2025 $ 0.441
+9.31%
$ 1.49 million $ 6.26 million