Phoenix (PHB) historical data and Live price

Phoenix

PHB

$ 1.64 + 6.083 %

0.00002737 BTC

MARKET CAP
80.604 M

24H VOLUME
6.592 M

CIRC.SUPPLY
49.277 M

MAX SUPPLY
64 M

PHB

USD

Rank482

1H 0.84 %

24H 6.08 %

7D -8.62 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/24	1.581	1.639	1.517	1.625	7,090,119	80,083,858.7
5/1/24	1.556	1.599	1.434	1.581	8,957,398.61	77,827,989.24
4/30/24	1.671	1.695	1.489	1.556	7,565,047.5	76,596,241.14
4/29/24	1.681	1.708	1.605	1.671	7,470,315.86	82,256,443.15
4/28/24	1.706	1.778	1.673	1.681	5,948,875.75	82,757,129.16
4/27/24	1.72	1.735	1.635	1.706	7,120,239.72	83,887,984.1
4/26/24	1.792	1.799	1.711	1.72	6,381,047.17	84,594,913.69
4/25/24	1.789	1.83	1.726	1.792	7,929,241.47	88,140,584.85
4/24/24	1.89	1.988	1.766	1.789	11,402,553.06	87,958,189.27
4/23/24	1.936	2.048	1.887	1.887	13,248,308.25	92,778,577.54
4/22/24	2.002	2.061	1.929	1.936	10,810,675.12	95,075,801.71
4/21/24	2.034	2.119	1.979	2.002	11,026,078.68	98,315,047.98
4/20/24	1.903	2.049	1.869	2.036	16,122,517.45	99,948,437.83
4/19/24	1.811	1.978	1.668	1.903	18,468,262.83	93,423,448.03
4/18/24	1.847	1.857	1.647	1.811	17,995,723.27	88,847,508.1
4/17/24	1.725	1.893	1.54	1.847	24,024,875.01	90,593,139.82
4/16/24	1.53	1.765	1.494	1.753	25,677,829.75	85,983,300.01
4/15/24	1.52	1.738	1.463	1.53	21,922,439.93	74,999,437.94
4/14/24	1.355	1.516	1.297	1.513	16,557,308.81	74,133,735.79
4/13/24	1.583	1.681	1.155	1.356	23,473,981.57	66,418,176.66
4/12/24	2.084	2.099	1.464	1.583	19,477,302.7	77,558,995.97
4/11/24	2.194	2.222	2.062	2.084	7,336,904.07	102,007,139.52
4/10/24	2.308	2.328	2.141	2.194	8,198,218.6	107,386,573.8
4/9/24	2.466	2.512	2.297	2.308	9,621,712.08	112,927,571.04
4/8/24	2.355	2.5	2.294	2.466	7,099,545.15	120,564,821.99
4/7/24	2.319	2.392	2.31	2.355	5,485,659.55	115,126,647.7
4/6/24	2.27	2.339	2.255	2.319	4,690,191.85	113,335,277.17
4/5/24	2.374	2.376	2.157	2.27	7,171,917.48	110,865,050
4/4/24	2.288	2.429	2.239	2.374	9,842,667.91	115,960,416.11
4/3/24	2.335	2.422	2.229	2.289	8,534,792.48	111,775,193
4/2/24	2.523	2.534	2.276	2.335	10,274,647.71	113,961,509.4
4/1/24	2.663	2.674	2.447	2.523	10,671,185.56	123,101,817.86
3/31/24	2.605	2.69	2.574	2.663	5,988,445.62	129,861,273.24
3/30/24	2.629	2.661	2.565	2.605	7,656,493.66	127,007,255.07
3/29/24	2.713	2.731	2.594	2.629	9,638,595.52	128,075,191.95
3/28/24	2.717	2.806	2.638	2.713	14,791,110.2	132,146,905.2
3/27/24	2.9	3.102	2.707	2.717	35,215,084.67	132,358,005.07
3/26/24	2.776	2.953	2.761	2.9	17,313,038.55	141,280,261.25
3/25/24	2.696	2.816	2.614	2.776	11,121,669.41	135,116,639.66
3/24/24	2.574	2.716	2.528	2.696	8,874,152.93	131,202,749.35
3/23/24	2.505	2.737	2.475	2.574	9,936,663.66	125,280,152.29
3/22/24	2.714	2.777	2.45	2.502	15,935,095.6	121,907,703.75
3/21/24	2.614	2.77	2.543	2.715	18,123,260.34	132,023,709.26
3/20/24	2.314	2.692	2.211	2.615	21,946,134.05	127,110,770.36
3/19/24	2.645	2.672	2.251	2.312	28,848,550.22	112,480,062.3
3/18/24	2.996	3.073	2.607	2.661	20,967,071.61	129,282,585.89
3/17/24	2.577	3.122	2.479	3.003	46,086,572.32	145,868,009.43
3/16/24	2.971	3.02	2.507	2.577	28,312,156.88	125,076,564.13
3/15/24	3.145	3.19	2.62	2.971	46,501,006.03	144,191,378.89
3/14/24	3.027	3.25	2.905	3.141	54,242,783.02	152,424,095.48
3/13/24	3.104	3.178	2.935	3.027	39,263,539.81	146,773,486.23
3/12/24	3.248	3.326	3.041	3.103	65,176,101.63	150,522,058.95
3/11/24	3.756	3.772	3.235	3.248	71,450,331.09	157,497,654.96
3/10/24	3.741	3.96	3.402	3.756	107,630,810.53	182,051,051.19
3/9/24	3.61	4.095	3.413	3.741	82,307,543.17	181,289,367.75
3/8/24	3.496	3.663	3.067	3.61	119,013,431.34	174,762,224.04
3/7/24	2.596	3.824	2.59	3.493	222,073,889.14	169,062,308.56
3/6/24	1.752	2.616	1.71	2.596	63,235,390.19	125,644,385.44
3/5/24	1.924	2.03	1.498	1.752	30,350,706.85	84,783,121.17
3/4/24	1.918	2.027	1.817	1.919	29,543,707.15	92,784,826.9
3/3/24	1.94	2.047	1.804	1.918	24,041,493.3	92,673,147.93
3/2/24	2.041	2.083	1.868	1.94	20,104,279.68	93,779,986.35
3/1/24	1.838	2.062	1.838	2.04	28,788,817.35	98,492,523.9
2/29/24	1.967	1.981	1.777	1.838	24,845,244.71	88,701,076.98
2/28/24	1.862	2.176	1.7	1.964	48,653,206.03	94,816,612.35
2/27/24	1.848	1.896	1.776	1.862	17,954,036.89	89,893,810.65
2/26/24	1.919	1.959	1.823	1.848	32,241,526.39	89,090,407.9
2/25/24	1.556	2.182	1.556	1.92	88,373,823.14	92,551,846.79
2/24/24	1.541	1.629	1.494	1.556	20,187,294.62	75,008,212.18
2/23/24	1.543	1.72	1.517	1.541	29,883,188.97	74,286,744.01
2/22/24	1.57	1.738	1.508	1.546	30,594,492.66	74,516,203.24
2/21/24	1.614	1.635	1.43	1.568	22,000,178.2	75,564,802.35
2/20/24	1.648	1.801	1.523	1.614	40,199,728.15	77,732,460.32
2/19/24	1.369	1.926	1.369	1.648	97,875,638.78	79,325,544.78
2/18/24	1.399	1.474	1.334	1.37	22,972,619.97	65,879,766.15
2/17/24	1.211	1.423	1.199	1.396	33,918,303.84	67,100,426.28
2/16/24	1.125	1.276	1.11	1.211	25,527,394.4	58,207,454.29
2/15/24	1.1	1.211	1.097	1.125	10,741,697.02	54,070,910.98
2/14/24	1.081	1.169	1.072	1.1	13,754,491.11	52,813,246.89
2/13/24	1.026	1.09	1.01	1.081	9,814,646.93	51,907,795.73
2/12/24	0.99	1.074	0.965	1.026	7,533,213.87	49,268,589.52
2/11/24	1.029	1.033	0.983	0.989	4,586,237.46	47,455,016.26
2/10/24	1.062	1.084	1.008	1.029	8,170,373.08	49,377,065.13
2/9/24	0.968	1.113	0.966	1.062	10,116,918.18	50,931,236.8
2/8/24	0.981	1.02	0.956	0.968	7,146,000.13	46,378,068.69
2/7/24	0.916	0.995	0.914	0.983	6,670,246.1	47,057,933
2/6/24	0.891	0.932	0.891	0.916	5,481,087.47	43,813,570.88
2/5/24	0.878	0.894	0.85	0.892	3,881,304.01	42,643,881.39
2/4/24	0.872	0.889	0.857	0.877	4,786,716.95	41,913,614.91
2/3/24	0.871	0.883	0.868	0.872	3,598,545.32	41,671,690.59

Similar Coins