PHNX Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-15 | $0.08034561 | $0.08245197 | $0.07456382 | $0.07683482 | $96,225.66 |
| 2021-06-14 | $0.0736228 | $0.08002464 | $0.07166651 | $0.0800169 | $94,037.69 |
| 2021-06-13 | $0.07273283 | $0.07661421 | $0.07111959 | $0.07340957 | $94,614.91 |
| 2021-06-12 | $0.0734305 | $0.07671113 | $0.06967687 | $0.0726363 | $80,358.45 |
| 2021-06-11 | $0.0778075 | $0.08105315 | $0.07415895 | $0.07416169 | $88,926.18 |
| 2021-06-10 | $0.08840115 | $0.09057488 | $0.0760952 | $0.07835888 | $86,150.17 |
| 2021-06-09 | $0.08207106 | $0.08888956 | $0.07800901 | $0.08835734 | $109,038.42 |
| 2021-06-08 | $0.08027024 | $0.0928089 | $0.07378904 | $0.08225499 | $111,211.17 |
| 2021-06-07 | $0.088785 | $0.09581298 | $0.07964329 | $0.08006859 | $101,540.24 |
| 2021-06-06 | $0.08834496 | $0.09404122 | $0.08727741 | $0.088977 | $107,730.94 |
| 2021-06-05 | $0.10321842 | $0.10635839 | $0.08707047 | $0.0877181 | $103,583.28 |
| 2021-06-04 | $0.09847504 | $0.10447224 | $0.08900163 | $0.10287435 | $112,918.04 |
| 2021-06-03 | $0.09173428 | $0.10477511 | $0.09015519 | $0.09837589 | $125,128.56 |
| 2021-06-02 | $0.09784457 | $0.09882538 | $0.08933903 | $0.0922983 | $116,316.08 |
| 2021-06-01 | $0.09380936 | $0.09991145 | $0.08804819 | $0.09767343 | $168,255.24 |
| 2021-05-31 | $0.08370866 | $0.09541148 | $0.07819986 | $0.09393787 | $120,751.95 |
| 2021-05-30 | $0.09255643 | $0.09471546 | $0.08378624 | $0.08382401 | $118,757.92 |
| 2021-05-29 | $0.09777652 | $0.1047642 | $0.08427795 | $0.09271788 | $117,297.70 |
| 2021-05-28 | $0.1320098 | $0.13293927 | $0.09177125 | $0.09973832 | $146,477.59 |
| 2021-05-27 | $0.10947746 | $0.15344869 | $0.09807443 | $0.13243975 | $394,707.04 |
| 2021-05-26 | $0.09517906 | $0.11228329 | $0.09100704 | $0.10958882 | $242,026.56 |
| 2021-05-25 | $0.09223985 | $0.09553499 | $0.0833889 | $0.09479314 | $115,364.00 |
| 2021-05-24 | $0.06756553 | $0.10011404 | $0.0655568 | $0.09089138 | $123,474.15 |
| 2021-05-23 | $0.07819478 | $0.08034047 | $0.05559051 | $0.06731223 | $96,114.51 |
| 2021-05-22 | $0.08587891 | $0.08587891 | $0.0731802 | $0.07872969 | $119,085.40 |
| 2021-05-21 | $0.10058226 | $0.10529408 | $0.0742766 | $0.08526086 | $133,170.98 |
| 2021-05-20 | $0.09368139 | $0.1153185 | $0.07922178 | $0.10008518 | $155,346.50 |
| 2021-05-19 | $0.149636 | $0.15280075 | $0.08506397 | $0.09373883 | $180,228.10 |
| 2021-05-18 | $0.13433484 | $0.17432561 | $0.12813542 | $0.14938018 | $400,614.36 |
| 2021-05-17 | $0.13098915 | $0.14313959 | $0.11979187 | $0.13377819 | $127,601.46 |