Market Cap $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Coins
33.322
+12
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.527814 | $0.516219 | $0.529386 | $0.522744 | $8,059,814 | $31,187,641 |
| Oct-02 2025 | $0.527533 | $0.518496 | $0.534719 | $0.520841 | $5,718,405 | $31,156,796 |
| Oct-01 2025 | $0.518133 | $0.491815 | $0.518749 | $0.496278 | $6,538,794 | $30,596,430 |
| Sep-30 2025 | $0.493581 | $0.48599 | $0.506041 | $0.506041 | $6,046,867 | $29,133,704 |
| Sep-29 2025 | $0.507665 | $0.499986 | $0.52092 | $0.52092 | $6,917,896 | $29,958,389 |
| Sep-28 2025 | $0.521353 | $0.4985 | $0.521353 | $0.512499 | $3,923,260 | $30,745,440 |
| Sep-27 2025 | $0.515991 | $0.502998 | $0.518489 | $0.510954 | $5,236,107 | $30,422,844 |
| Sep-26 2025 | $0.51008 | $0.477839 | $0.51008 | $0.47882 | $5,748,985 | $30,069,348 |
| Sep-25 2025 | $0.479802 | $0.471607 | $0.513929 | $0.513929 | $7,697,412 | $28,270,547 |
| Sep-24 2025 | $0.512855 | $0.492841 | $0.519213 | $0.502702 | $6,075,977 | $30,197,957 |
| Sep-23 2025 | $0.505613 | $0.492641 | $0.51411 | $0.505275 | $5,168,034 | $29,766,553 |
| Sep-22 2025 | $0.50567 | $0.497031 | $0.560705 | $0.560705 | $9,708,492 | $29,765,246 |
| Sep-21 2025 | $0.560259 | $0.559601 | $0.580737 | $0.571576 | $5,701,977 | $32,967,924 |
| Sep-20 2025 | $0.573286 | $0.560565 | $0.575862 | $0.56307 | $4,056,453 | $33,716,776 |
| Sep-19 2025 | $0.563865 | $0.561253 | $0.599463 | $0.5943 | $6,586,862 | $33,155,898 |