Phoenix Global Historical Data

PHB Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.547
+1.51%
$ 1.85 million $ 5.1 million
Sep 6, 2025 $ 0.538
-0.40%
$ 1.82 million $ 5.32 million
Sep 5, 2025 $ 0.541
+2.64%
$ 1.83 million $ 8.56 million
Sep 4, 2025 $ 0.53
-1.48%
$ 1.78 million $ 5.43 million
Sep 3, 2025 $ 0.54
+1.17%
$ 1.82 million $ 5.99 million
Sep 2, 2025 $ 0.535
+3.03%
$ 1.81 million $ 5.07 million
Sep 1, 2025 $ 0.52
-3.46%
$ 1.76 million $ 6.3 million
Aug 31, 2025 $ 0.549
-0.89%
$ 1.82 million $ 4.89 million
Aug 30, 2025 $ 0.553
+0.93%
$ 1.87 million $ 6.01 million
Aug 29, 2025 $ 0.548
-9.55%
$ 1.86 million $ 12.86 million
Aug 28, 2025 $ 0.606
+2.56%
$ 2.05 million $ 25.54 million
Aug 27, 2025 $ 0.588
+5.56%
$ 2 million $ 21.51 million
Aug 26, 2025 $ 0.55
+6.33%
$ 1.89 million $ 7.92 million
Aug 25, 2025 $ 0.515
-11.46%
$ 1.75 million $ 20.33 million
Aug 24, 2025 $ 0.583
-1.02%
$ 1.97 million $ 5.95 million
Aug 23, 2025 $ 0.591
-1.48%
$ 2 million $ 5.44 million
Aug 22, 2025 $ 0.6
+8.96%
$ 2.03 million $ 9.4 million
Aug 21, 2025 $ 0.556
-1.95%
$ 1.87 million $ 3.83 million
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