Phoenix Global Historical Data

PHB Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.498
-14.92%
$ 1.69 million $ 23.83 million
May 29, 2025 $ 0.586
-5.28%
$ 1.98 million $ 6.38 million
May 28, 2025 $ 0.618
-0.65%
$ 2.09 million $ 6.7 million
May 27, 2025 $ 0.622
+0.75%
$ 2.11 million $ 6.28 million
May 26, 2025 $ 0.618
+0.00%
$ 2.09 million $ 6.68 million
May 25, 2025 $ 0.618
+0.53%
$ 2.09 million $ 5.25 million
May 24, 2025 $ 0.615
+1.62%
$ 2.08 million $ 6.7 million
May 23, 2025 $ 0.605
-9.85%
$ 2.05 million $ 15.53 million
May 22, 2025 $ 0.671
+8.95%
$ 2.27 million $ 10.15 million
May 21, 2025 $ 0.616
+1.79%
$ 2.09 million $ 7.46 million
May 20, 2025 $ 0.605
-0.45%
$ 2.05 million $ 7.23 million
May 19, 2025 $ 0.608
-2.27%
$ 2.06 million $ 8.64 million
May 18, 2025 $ 0.622
+3.97%
$ 2.11 million $ 7.88 million
May 17, 2025 $ 0.598
-5.42%
$ 2.03 million $ 6.58 million
May 16, 2025 $ 0.633
-1.06%
$ 2.14 million $ 7.78 million
May 15, 2025 $ 0.639
-8.14%
$ 2.16 million $ 8.74 million
May 14, 2025 $ 0.696
-6.14%
$ 2.36 million $ 7.52 million
May 13, 2025 $ 0.741
+4.71%
$ 2.51 million $ 10.01 million
May 12, 2025 $ 0.708
+1.69%
$ 2.4 million $ 14.24 million
May 11, 2025 $ 0.696
-5.13%
$ 2.36 million $ 12.61 million
May 10, 2025 $ 0.734
+7.97%
$ 2.49 million $ 19.59 million
May 9, 2025 $ 0.68
+12.53%
$ 2.3 million $ 16.07 million
May 8, 2025 $ 0.604
+18.42%
$ 2.05 million $ 15.67 million
May 7, 2025 $ 0.51
-0.03%
$ 1.73 million $ 8.16 million
May 6, 2025 $ 0.51
-4.37%
$ 1.73 million $ 9.58 million
May 5, 2025 $ 0.534
-0.13%
$ 1.81 million $ 8.24 million
May 4, 2025 $ 0.534
-6.39%
$ 1.81 million $ 7.47 million
May 3, 2025 $ 0.571
-9.51%
$ 1.93 million $ 8.48 million
May 2, 2025 $ 0.631
-2.78%
$ 2.14 million $ 11.25 million
May 1, 2025 $ 0.649
-1.20%
$ 2.2 million $ 31.85 million
Apr 30, 2025 $ 0.657
+15.90%
$ 2.22 million $ 26.5 million
Apr 29, 2025 $ 0.567
-4.88%
$ 1.92 million $ 2.89 million
Apr 28, 2025 $ 0.596
+5.02%
$ 2.02 million $ 9.67 million
Apr 27, 2025 $ 0.567
-10.23%
$ 1.92 million $ 8.99 million
Apr 26, 2025 $ 0.632
+7.13%
$ 2.14 million $ 24.07 million
Apr 25, 2025 $ 0.59
+7.00%
$ 2 million $ 16.86 million
Apr 24, 2025 $ 0.551
+5.93%
$ 1.87 million $ 9.56 million
Apr 23, 2025 $ 0.52
+5.29%
$ 1.76 million $ 10.48 million
Apr 22, 2025 $ 0.494
+5.66%
$ 1.67 million $ 10.72 million
Apr 21, 2025 $ 0.468
+0.36%
$ 1.58 million $ 12.02 million
Apr 20, 2025 $ 0.466
+2.71%
$ 1.58 million $ 11.97 million
Apr 19, 2025 $ 0.454
+5.15%
$ 1.54 million $ 8.98 million
Apr 18, 2025 $ 0.432
+4.27%
$ 1.46 million $ 6.01 million
Apr 17, 2025 $ 0.414
+1.73%
$ 1.4 million $ 6.24 million
Apr 16, 2025 $ 0.407
-4.89%
$ 1.38 million $ 10.65 million
Apr 15, 2025 $ 0.427
+4.92%
$ 1.45 million $ 13.07 million
Apr 14, 2025 $ 0.407
+1.26%
$ 1.38 million $ 7.43 million
Apr 13, 2025 $ 0.402
-7.17%
$ 1.36 million $ 7.52 million
Apr 12, 2025 $ 0.433
+5.88%
$ 1.47 million $ 5.43 million
Apr 11, 2025 $ 0.409
+2.54%
$ 1.39 million $ 9.06 million