Market Cap $3.27T
-3.05%
Volume 24h $264.85B
1.92%
BTC % 54.69%
-0.14%
ETH % 11.2%
-1.16%
Coins
33.766
+6
Exchanges
885
Last update
22 Seconds 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.299006 | $0.293796 | $0.317569 | $0.314205 | $2,722,887 | $18,089,508 |
| Dec-04 2025 | $0.313325 | $0.311661 | $0.32401 | $0.32401 | $2,419,273 | $18,948,875 |
| Dec-03 2025 | $0.325491 | $0.315841 | $0.32583 | $0.318349 | $2,843,594 | $19,673,352 |
| Dec-02 2025 | $0.320114 | $0.296685 | $0.320114 | $0.302353 | $2,858,890 | $19,344,492 |
| Dec-01 2025 | $0.300506 | $0.291812 | $0.306476 | $0.306476 | $3,848,117 | $18,149,545 |
| Nov-30 2025 | $0.322213 | $0.321183 | $0.327202 | $0.325788 | $2,100,648 | $19,454,675 |
| Nov-29 2025 | $0.324048 | $0.324048 | $0.336031 | $0.332057 | $2,259,378 | $19,555,991 |
| Nov-28 2025 | $0.332975 | $0.328375 | $0.341083 | $0.336993 | $3,745,478 | $20,087,433 |
| Nov-27 2025 | $0.336942 | $0.336942 | $0.346642 | $0.340925 | $3,843,728 | $20,323,011 |
| Nov-26 2025 | $0.341261 | $0.334505 | $0.342644 | $0.337731 | $5,368,078 | $20,565,247 |
| Nov-25 2025 | $0.342065 | $0.328546 | $0.350351 | $0.341596 | $9,979,089 | $20,609,489 |
| Nov-24 2025 | $0.343377 | $0.320954 | $0.351453 | $0.320954 | $14,442,756 | $20,676,909 |
| Nov-23 2025 | $0.334012 | $0.313298 | $0.334012 | $0.314087 | $11,080,593 | $20,108,780 |
| Nov-22 2025 | $0.314464 | $0.294252 | $0.317251 | $0.300851 | $12,381,275 | $18,916,366 |
| Nov-21 2025 | $0.29127 | $0.285328 | $0.327043 | $0.320255 | $6,824,260 | $17,516,291 |