PHB Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $0.97154894 | $1.03 | $0.91648536 | $0.95690567 | $18.49M |
| 2025-02-12 | $0.89604991 | $0.98887192 | $0.8738772 | $0.97232602 | $18.78M |
| 2025-02-11 | $0.87241259 | $0.94446054 | $0.87224692 | $0.89676834 | $15.51M |
| 2025-02-10 | $0.83816478 | $0.88097592 | $0.80356873 | $0.87294353 | $12.48M |
| 2025-02-09 | $0.86092339 | $0.88088475 | $0.79123563 | $0.83892621 | $15.03M |
| 2025-02-08 | $0.7990691 | $0.86622233 | $0.79038965 | $0.86161199 | $12.65M |
| 2025-02-07 | $0.79818835 | $0.87475021 | $0.77652025 | $0.79970823 | $13.13M |
| 2025-02-06 | $0.87332894 | $0.88964137 | $0.79063911 | $0.79870953 | $12.38M |
| 2025-02-05 | $0.90023874 | $0.91117018 | $0.85976871 | $0.87402747 | $13.99M |
| 2025-02-04 | $1.00 | $1.01 | $0.86412659 | $0.90086778 | $18.24M |
| 2025-02-03 | $1.04 | $1.04 | $0.77600926 | $1.00 | $27.91M |
| 2025-02-02 | $1.17 | $1.26 | $1.00 | $1.04 | $19.20M |
| 2025-02-01 | $1.30 | $1.33 | $1.17 | $1.17 | $13.96M |
| 2025-01-31 | $1.38 | $1.40 | $1.30 | $1.30 | $14.48M |
| 2025-01-30 | $1.35 | $1.44 | $1.34 | $1.38 | $17.63M |
| 2025-01-29 | $1.27 | $1.45 | $1.27 | $1.35 | $31.28M |
| 2025-01-28 | $1.38 | $1.48 | $1.24 | $1.27 | $54.87M |
| 2025-01-27 | $1.19 | $1.45 | $1.07 | $1.38 | $72.30M |
| 2025-01-26 | $1.21 | $1.25 | $1.19 | $1.19 | $8.65M |
| 2025-01-25 | $1.21 | $1.23 | $1.17 | $1.21 | $8.86M |
| 2025-01-24 | $1.27 | $1.27 | $1.20 | $1.21 | $10.41M |
| 2025-01-23 | $1.29 | $1.30 | $1.22 | $1.27 | $14.26M |
| 2025-01-22 | $1.33 | $1.35 | $1.28 | $1.29 | $11.67M |
| 2025-01-21 | $1.21 | $1.36 | $1.15 | $1.33 | $19.04M |
| 2025-01-20 | $1.21 | $1.30 | $1.15 | $1.21 | $21.35M |
| 2025-01-19 | $1.36 | $1.40 | $1.21 | $1.21 | $19.54M |
| 2025-01-18 | $1.49 | $1.51 | $1.33 | $1.36 | $14.95M |
| 2025-01-17 | $1.40 | $1.49 | $1.40 | $1.49 | $13.65M |
| 2025-01-16 | $1.47 | $1.47 | $1.38 | $1.40 | $12.04M |
| 2025-01-15 | $1.37 | $1.47 | $1.31 | $1.47 | $14.10M |