Market Cap $2.69T
-2.52%
Volume 24h $250.15B
0.71%
BTC % 54.89%
-0.16%
ETH % 10.15%
-1.37%
Coins
34.501
+5
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 |
|---|---|---|---|---|---|---|
| Apr-18 2026 | $0.182934 | $0.105764 | $0.182934 | $0.106487 | $51,615,078 | $12,285,588 |
| Apr-17 2026 | $0.106352 | $0.104287 | $0.10996 | $0.10614 | $7,988,143 | $7,137,634 |
| Apr-16 2026 | $0.107599 | $0.095498 | $0.107599 | $0.095498 | $6,547,992 | $7,213,380 |
| Apr-15 2026 | $0.096677 | $0.090644 | $0.096677 | $0.091487 | $2,563,631 | $6,470,908 |
| Apr-14 2026 | $0.091474 | $0.090158 | $0.093169 | $0.093169 | $2,114,344 | $6,114,758 |
| Apr-13 2026 | $0.092107 | $0.089891 | $0.09776 | $0.095522 | $6,577,728 | $6,151,040 |
| Apr-12 2026 | $0.094746 | $0.087703 | $0.108453 | $0.087703 | $22,704,618 | $6,317,138 |
| Apr-11 2026 | $0.088662 | $0.086345 | $0.089536 | $0.087282 | $4,125,784 | $5,904,576 |
| Apr-10 2026 | $0.087265 | $0.08636 | $0.0916 | $0.0916 | $2,423,544 | $5,807,504 |
| Apr-09 2026 | $0.09216 | $0.091211 | $0.094588 | $0.094369 | $2,222,369 | $6,127,772 |
| Apr-08 2026 | $0.094701 | $0.094199 | $0.098358 | $0.096027 | $2,363,845 | $6,290,750 |
| Apr-07 2026 | $0.095557 | $0.090793 | $0.095557 | $0.095075 | $2,357,837 | $6,337,030 |
| Apr-06 2026 | $0.094938 | $0.094938 | $0.100559 | $0.096633 | $2,180,454 | $6,292,553 |
| Apr-05 2026 | $0.094965 | $0.0942 | $0.098812 | $0.098114 | $2,536,872 | $6,286,849 |
| Apr-04 2026 | $0.098189 | $0.095836 | $0.102563 | $0.098652 | $2,310,831 | $6,491,330 |