Market Cap $4.11T
-0.97%
Volume 24h $371.61B
5.05%
BTC % 55.07%
-0.12%
ETH % 12.4%
0.72%
Coins
32.814
+9
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.541043 | $0.535829 | $0.577807 | $0.558777 | $9,312,948 | $31,426,815 |
| Aug-18 2025 | $0.561759 | $0.547293 | $0.586889 | $0.586889 | $9,070,460 | $32,620,555 |
| Aug-17 2025 | $0.589057 | $0.580849 | $0.608294 | $0.584086 | $9,254,308 | $34,200,902 |
| Aug-16 2025 | $0.585443 | $0.561136 | $0.589519 | $0.563458 | $5,792,246 | $33,967,418 |
| Aug-15 2025 | $0.562719 | $0.539161 | $0.579187 | $0.562158 | $7,247,989 | $32,648,959 |
| Aug-14 2025 | $0.560816 | $0.554614 | $0.646881 | $0.640356 | $13,461,871 | $32,538,527 |
| Aug-13 2025 | $0.64396 | $0.599084 | $0.64396 | $0.609 | $13,859,531 | $37,349,709 |
| Aug-12 2025 | $0.599714 | $0.563941 | $0.608239 | $0.572809 | $10,745,885 | $34,762,836 |
| Aug-11 2025 | $0.570778 | $0.56934 | $0.636529 | $0.619826 | $8,628,714 | $33,072,246 |
| Aug-10 2025 | $0.621524 | $0.600793 | $0.637764 | $0.622503 | $9,141,387 | $35,984,667 |
| Aug-09 2025 | $0.621041 | $0.598487 | $0.627545 | $0.599552 | $8,191,180 | $35,942,302 |
| Aug-08 2025 | $0.597002 | $0.579079 | $0.600323 | $0.595552 | $10,380,127 | $34,544,458 |
| Aug-07 2025 | $0.591855 | $0.565449 | $0.600776 | $0.570068 | $16,309,475 | $34,228,430 |
| Aug-06 2025 | $0.592186 | $0.512827 | $0.592186 | $0.527175 | $26,345,801 | $34,237,570 |
| Aug-05 2025 | $0.522646 | $0.514079 | $0.555905 | $0.548807 | $5,909,186 | $30,201,248 |