Phoenix
PHB
Rank #1158
$0.3793
Updated 8 days ago
Market Cap
$22.81M
24h Volume
$6.85M
Avg Volume (90d)
$12.62M
24h High/Low
$0.3939
$0.3736
$0.3736
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Made in China
Oracle
Artificial Intelligence (AI)
DePIN
NFT
Chains
Binance Smart Chain
0x0409633a72d846f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3793 | $0.3939 | $0.3736 | $0.3793 | $6.85M | $22.81M |
| Nov 10, 2025 | $0.3827 | $0.3827 | $0.3827 | $0.3827 | $5.31M | $22.91M |
| Nov 9, 2025 | $0.3859 | $0.3859 | $0.3859 | $0.3859 | $8.91M | $23.10M |
| Nov 8, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $21.11M | $24.70M |
| Nov 7, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $5.78M | $20.44M |
| Nov 6, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $6.18M | $20.85M |
| Nov 5, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $9.50M | $20.99M |
| Nov 4, 2025 | $0.3637 | $0.3637 | $0.3637 | $0.3637 | $10.18M | $21.71M |
| Nov 3, 2025 | $0.4156 | $0.4156 | $0.4156 | $0.4156 | $10.70M | $24.79M |
| Nov 2, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $12.00M | $26.14M |
| Nov 1, 2025 | $0.4182 | $0.4182 | $0.4182 | $0.4182 | $14.38M | $24.87M |
| Oct 31, 2025 | $0.4518 | $0.4518 | $0.4518 | $0.4518 | $24.05M | $26.90M |
| Oct 30, 2025 | $0.5016 | $0.5016 | $0.5016 | $0.5016 | $45.28M | $29.84M |
| Oct 29, 2025 | $0.5418 | $0.5418 | $0.5418 | $0.5418 | $124.60M | $32.27M |
| Oct 28, 2025 | $0.5778 | $0.5778 | $0.5778 | $0.5778 | $12.16M | $34.44M |
| Oct 27, 2025 | $0.5578 | $0.5578 | $0.5578 | $0.5578 | $8.62M | $33.28M |
| Oct 26, 2025 | $0.5376 | $0.5376 | $0.5376 | $0.5376 | $10.32M | $32.00M |
| Oct 25, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $8.65M | $30.89M |
| Oct 24, 2025 | $0.5104 | $0.5104 | $0.5104 | $0.5104 | $5.29M | $30.33M |
| Oct 23, 2025 | $0.5052 | $0.5052 | $0.5052 | $0.5052 | $6.79M | $29.99M |
| Oct 22, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $7.97M | $30.39M |
| Oct 21, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $11.15M | $31.78M |
| Oct 20, 2025 | $0.5232 | $0.5232 | $0.5232 | $0.5232 | $7.45M | $31.10M |
| Oct 19, 2025 | $0.5357 | $0.5357 | $0.5357 | $0.5357 | $27.64M | $31.79M |
| Oct 18, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $31.10M | $31.10M |
| Oct 17, 2025 | $0.4338 | $0.4338 | $0.4338 | $0.4338 | $8.93M | $25.72M |
| Oct 16, 2025 | $0.4785 | $0.4785 | $0.4785 | $0.4785 | $25.98M | $28.37M |
| Oct 15, 2025 | $0.4419 | $0.4419 | $0.4419 | $0.4419 | $11.21M | $26.19M |
| Oct 14, 2025 | $0.4517 | $0.4517 | $0.4517 | $0.4517 | $14.55M | $26.74M |
| Oct 13, 2025 | $0.4120 | $0.4120 | $0.4120 | $0.4120 | $10.17M | $24.42M |
| Oct 12, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $19.11M | $21.12M |
| Oct 11, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $25.84M | $21.61M |
| Oct 10, 2025 | $0.5727 | $0.5727 | $0.5727 | $0.5727 | $10.69M | $33.91M |
| Oct 9, 2025 | $0.6001 | $0.6001 | $0.6001 | $0.6001 | $15.02M | $35.50M |
| Oct 8, 2025 | $0.5779 | $0.5779 | $0.5779 | $0.5779 | $21.57M | $34.17M |
| Oct 7, 2025 | $0.6240 | $0.6240 | $0.6240 | $0.6240 | $41.29M | $36.86M |
| Oct 6, 2025 | $0.5616 | $0.5616 | $0.5616 | $0.5616 | $23.63M | $33.20M |
| Oct 5, 2025 | $0.5185 | $0.5185 | $0.5185 | $0.5185 | $9.37M | $30.61M |
| Oct 4, 2025 | $0.5269 | $0.5269 | $0.5269 | $0.5269 | $7.33M | $31.15M |
| Oct 3, 2025 | $0.5254 | $0.5254 | $0.5254 | $0.5254 | $5.42M | $30.95M |
| Oct 2, 2025 | $0.5194 | $0.5194 | $0.5194 | $0.5194 | $6.07M | $30.68M |
| Oct 1, 2025 | $0.4952 | $0.4952 | $0.4952 | $0.4952 | $5.60M | $29.20M |
| Sep 30, 2025 | $0.5057 | $0.5057 | $0.5057 | $0.5057 | $6.44M | $29.91M |
| Sep 29, 2025 | $0.5209 | $0.5209 | $0.5209 | $0.5209 | $3.58M | $30.72M |
| Sep 28, 2025 | $0.5153 | $0.5153 | $0.5153 | $0.5153 | $4.76M | $30.40M |
| Sep 27, 2025 | $0.5110 | $0.5110 | $0.5110 | $0.5110 | $5.29M | $30.10M |
| Sep 26, 2025 | $0.4749 | $0.4749 | $0.4749 | $0.4749 | $7.03M | $27.97M |
| Sep 25, 2025 | $0.5124 | $0.5124 | $0.5124 | $0.5124 | $5.57M | $30.19M |
| Sep 24, 2025 | $0.5026 | $0.5026 | $0.5026 | $0.5026 | $4.62M | $29.59M |
| Sep 23, 2025 | $0.5054 | $0.5054 | $0.5054 | $0.5054 | $8.85M | $29.76M |
| Sep 22, 2025 | $0.5611 | $0.5611 | $0.5611 | $0.5611 | $5.13M | $33.02M |
| Sep 21, 2025 | $0.5717 | $0.5717 | $0.5717 | $0.5717 | $3.44M | $33.62M |
| Sep 20, 2025 | $0.5626 | $0.5626 | $0.5626 | $0.5626 | $6.04M | $33.09M |
| Sep 19, 2025 | $0.5922 | $0.5922 | $0.5922 | $0.5922 | $4.74M | $34.83M |
| Sep 18, 2025 | $0.5882 | $0.5882 | $0.5882 | $0.5882 | $5.87M | $34.55M |
| Sep 17, 2025 | $0.5702 | $0.5702 | $0.5702 | $0.5702 | $4.74M | $33.50M |
| Sep 16, 2025 | $0.5595 | $0.5595 | $0.5595 | $0.5595 | $6.84M | $32.84M |
| Sep 15, 2025 | $0.5806 | $0.5806 | $0.5806 | $0.5806 | $4.11M | $34.09M |
| Sep 14, 2025 | $0.6086 | $0.6086 | $0.6086 | $0.6086 | $4.98M | $35.69M |
| Sep 13, 2025 | $0.6019 | $0.6019 | $0.6019 | $0.6019 | $5.23M | $35.30M |
| Sep 12, 2025 | $0.5929 | $0.5929 | $0.5929 | $0.5929 | $7.77M | $34.80M |
| Sep 11, 2025 | $0.5849 | $0.5849 | $0.5849 | $0.5849 | $12.30M | $34.26M |
| Sep 10, 2025 | $0.5896 | $0.5896 | $0.5896 | $0.5896 | $23.23M | $34.50M |
| Sep 9, 2025 | $0.5813 | $0.5813 | $0.5813 | $0.5813 | $16.84M | $34.05M |
| Sep 8, 2025 | $0.5481 | $0.5481 | $0.5481 | $0.5481 | $5.96M | $32.12M |
| Sep 7, 2025 | $0.5392 | $0.5392 | $0.5392 | $0.5392 | $6.06M | $31.54M |
| Sep 6, 2025 | $0.5407 | $0.5407 | $0.5407 | $0.5407 | $9.18M | $31.59M |
| Sep 5, 2025 | $0.5267 | $0.5267 | $0.5267 | $0.5267 | $5.96M | $30.81M |
| Sep 4, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $6.71M | $31.48M |
| Sep 3, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $5.56M | $31.23M |
| Sep 2, 2025 | $0.5186 | $0.5186 | $0.5186 | $0.5186 | $6.97M | $30.25M |
| Sep 1, 2025 | $0.5391 | $0.5391 | $0.5391 | $0.5391 | $5.52M | $31.52M |
| Aug 31, 2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $6.31M | $32.30M |
| Aug 30, 2025 | $0.5480 | $0.5480 | $0.5480 | $0.5480 | $13.49M | $31.96M |
| Aug 29, 2025 | $0.6037 | $0.6037 | $0.6037 | $0.6037 | $26.04M | $35.14M |
| Aug 28, 2025 | $0.5860 | $0.5860 | $0.5860 | $0.5860 | $23.22M | $34.26M |
| Aug 27, 2025 | $0.5543 | $0.5543 | $0.5543 | $0.5543 | $8.41M | $32.25M |
| Aug 26, 2025 | $0.5166 | $0.5166 | $0.5166 | $0.5166 | $22.31M | $30.09M |
| Aug 25, 2025 | $0.5816 | $0.5816 | $0.5816 | $0.5816 | $6.73M | $33.86M |
| Aug 24, 2025 | $0.5897 | $0.5897 | $0.5897 | $0.5897 | $6.26M | $34.32M |
| Aug 23, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $10.54M | $34.91M |
| Aug 22, 2025 | $0.5504 | $0.5504 | $0.5504 | $0.5504 | $4.35M | $31.97M |
| Aug 21, 2025 | $0.5669 | $0.5669 | $0.5669 | $0.5669 | $6.37M | $32.95M |