Market Cap $2.46T
-0.21%
Volume 24h $92.15B
-53.22%
BTC % 52.93%
0.24%
ETH % 13.01%
-0.46%
Coins
28.914
+5
Exchanges
885
Last update
3 Minutes ago
Phoenix Global (New) (PHB) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $1.7575 | $1.6709 | $1.7669 | $1.7575 | $9,091,512 | $90,968,979 |
| Sep-27 2024 | $1.7657 | $1.6603 | $1.8387 | $1.6998 | $13,715,616 | $91,323,904 |
| Sep-26 2024 | $1.7065 | $1.6689 | $1.7966 | $1.7966 | $16,877,625 | $88,240,946 |
| Sep-25 2024 | $1.7944 | $1.7276 | $1.8273 | $1.7276 | $32,158,452 | $92,752,298 |
| Sep-24 2024 | $1.7383 | $1.4325 | $1.7383 | $1.4510 | $27,790,963 | $89,773,258 |
| Sep-23 2024 | $1.4555 | $1.3151 | $1.4681 | $1.3151 | $12,847,238 | $75,147,382 |
| Sep-22 2024 | $1.3281 | $1.2900 | $1.3684 | $1.3684 | $4,390,508 | $68,563,042 |
| Sep-21 2024 | $1.3655 | $1.3385 | $1.3659 | $1.3651 | $4,111,979 | $70,415,798 |
| Sep-20 2024 | $1.3648 | $1.3223 | $1.3872 | $1.3476 | $6,481,643 | $70,363,371 |
| Sep-19 2024 | $1.3428 | $1.3249 | $1.3644 | $1.3249 | $7,479,912 | $69,229,648 |
| Sep-18 2024 | $1.2961 | $1.2159 | $1.2961 | $1.2181 | $8,966,043 | $66,780,965 |
| Sep-17 2024 | $1.2201 | $1.1553 | $1.2283 | $1.1663 | $5,161,830 | $62,805,083 |
| Sep-16 2024 | $1.1534 | $1.1451 | $1.1931 | $1.1894 | $4,740,778 | $59,354,224 |
| Sep-15 2024 | $1.1835 | $1.1835 | $1.2748 | $1.2665 | $3,689,466 | $60,857,605 |
| Sep-14 2024 | $1.2695 | $1.2493 | $1.2741 | $1.2697 | $3,519,298 | $65,265,626 |