Phoenix
PHB
Rank #1158
$0.3201
Updated 27 days ago
Market Cap
$19.35M
24h Volume
$3.12M
Avg Volume (6m)
$11.60M
24h High/Low
$0.3259
$0.2988
$0.2988
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3201 | $0.3259 | $0.2988 | $0.3201 | $3.12M | $19.35M |
| Dec 2, 2025 | $0.3016 | $0.3202 | $0.2959 | $0.3201 | $2.69M | $18.50M |
| Dec 1, 2025 | $0.3181 | $0.3181 | $0.2911 | $0.3005 | $2.99M | $17.95M |
| Nov 30, 2025 | $0.3251 | $0.3270 | $0.3211 | $0.3228 | $2.01M | $19.59M |
| Nov 29, 2025 | $0.3330 | $0.3351 | $0.3237 | $0.3250 | $2.68M | $19.94M |
| Nov 28, 2025 | $0.3371 | $0.3405 | $0.3303 | $0.3333 | $3.38M | $20.24M |
| Nov 27, 2025 | $0.3411 | $0.3441 | $0.3379 | $0.3380 | $4.67M | $20.60M |
| Nov 26, 2025 | $0.3400 | $0.3427 | $0.3335 | $0.3410 | $7.44M | $20.40M |
| Nov 25, 2025 | $0.3419 | $0.3502 | $0.3276 | $0.3417 | $10.54M | $20.29M |
| Nov 24, 2025 | $0.3270 | $0.3521 | $0.3214 | $0.3438 | $11.02M | $20.32M |
| Nov 23, 2025 | $0.3159 | $0.3361 | $0.3143 | $0.3361 | $11.97M | $19.30M |
| Nov 22, 2025 | $0.3002 | $0.3204 | $0.2948 | $0.3128 | $5.71M | $18.27M |
| Nov 21, 2025 | $0.3193 | $0.3302 | $0.2839 | $0.2906 | $7.07M | $18.27M |
| Nov 20, 2025 | $0.3141 | $0.3411 | $0.3103 | $0.3274 | $4.03M | $19.38M |
| Nov 19, 2025 | $0.3233 | $0.3239 | $0.2965 | $0.3128 | $3.01M | $18.85M |
| Nov 18, 2025 | $0.3150 | $0.3288 | $0.3148 | $0.3242 | $3.78M | $19.21M |
| Nov 17, 2025 | $0.3275 | $0.3341 | $0.3106 | $0.3136 | $3.76M | $19.56M |
| Nov 16, 2025 | $0.3393 | $0.3423 | $0.3191 | $0.3253 | $3.40M | $19.97M |
| Nov 15, 2025 | $0.3299 | $0.3447 | $0.3299 | $0.3382 | $4.48M | $20.31M |
| Nov 14, 2025 | $0.3484 | $0.3495 | $0.3304 | $0.3319 | $5.70M | $20.31M |
| Nov 13, 2025 | $0.3616 | $0.3724 | $0.3381 | $0.3486 | $4.73M | $21.61M |
| Nov 12, 2025 | $0.3631 | $0.3859 | $0.3570 | $0.3632 | $5.83M | $22.28M |
| 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 |
| Aug 20, 2025 | $0.5354 | $0.5354 | $0.5354 | $0.5354 | $8.38M | $31.22M |
| Aug 19, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $8.26M | $32.41M |
| Aug 18, 2025 | $0.5868 | $0.5868 | $0.5868 | $0.5868 | $8.55M | $34.08M |
| Aug 17, 2025 | $0.5839 | $0.5839 | $0.5839 | $0.5839 | $4.77M | $33.89M |
| Aug 16, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $6.80M | $32.42M |
| Aug 15, 2025 | $0.5617 | $0.5617 | $0.5617 | $0.5617 | $12.08M | $32.62M |
| Aug 14, 2025 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | $13.05M | $37.15M |
| Aug 13, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $10.41M | $30.92M |
| Aug 12, 2025 | $0.5724 | $0.5724 | $0.5724 | $0.5724 | $7.75M | $29.42M |
| Aug 11, 2025 | $0.6225 | $0.6225 | $0.6225 | $0.6225 | $8.14M | $31.98M |
| Aug 10, 2025 | $0.6222 | $0.6222 | $0.6222 | $0.6222 | $7.42M | $31.98M |
| Aug 9, 2025 | $0.5975 | $0.5975 | $0.5975 | $0.5975 | $9.27M | $30.73M |
| Aug 8, 2025 | $0.5967 | $0.5967 | $0.5967 | $0.5967 | $14.04M | $30.67M |
| Aug 7, 2025 | $0.5728 | $0.5728 | $0.5728 | $0.5728 | $21.47M | $29.44M |
| Aug 6, 2025 | $0.5256 | $0.5256 | $0.5256 | $0.5256 | $5.33M | $27.02M |
| Aug 5, 2025 | $0.5499 | $0.5499 | $0.5499 | $0.5499 | $4.08M | $28.26M |
| Aug 4, 2025 | $0.5271 | $0.5271 | $0.5271 | $0.5271 | $5.12M | $27.09M |
| Aug 3, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $4.47M | $25.55M |
| Aug 2, 2025 | $0.5286 | $0.5286 | $0.5286 | $0.5286 | $6.42M | $27.14M |
| Aug 1, 2025 | $0.5490 | $0.5490 | $0.5490 | $0.5490 | $5.55M | $28.23M |
| Jul 31, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $5.60M | $29.42M |
| Jul 30, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $9.46M | $29.65M |
| Jul 29, 2025 | $0.5802 | $0.5802 | $0.5802 | $0.5802 | $8.55M | $29.91M |
| Jul 28, 2025 | $0.6228 | $0.6228 | $0.6228 | $0.6228 | $7.04M | $32.01M |
| Jul 27, 2025 | $0.6079 | $0.6079 | $0.6079 | $0.6079 | $8.54M | $31.23M |
| Jul 26, 2025 | $0.6193 | $0.6193 | $0.6193 | $0.6193 | $7.28M | $31.80M |
| Jul 25, 2025 | $0.5918 | $0.5918 | $0.5918 | $0.5918 | $10.71M | $30.47M |
| Jul 24, 2025 | $0.6283 | $0.6283 | $0.6283 | $0.6283 | $13.23M | $32.30M |
| Jul 23, 2025 | $0.6811 | $0.6811 | $0.6811 | $0.6811 | $16.05M | $35.00M |
| Jul 22, 2025 | $0.6978 | $0.6978 | $0.6978 | $0.6978 | $35.03M | $35.90M |
| Jul 21, 2025 | $0.7568 | $0.7568 | $0.7568 | $0.7568 | $81.63M | $38.84M |
| Jul 20, 2025 | $0.6147 | $0.6147 | $0.6147 | $0.6147 | $31.91M | $31.60M |
| Jul 19, 2025 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $17.34M | $28.78M |
| Jul 18, 2025 | $0.5607 | $0.5607 | $0.5607 | $0.5607 | $10.59M | $28.82M |
| Jul 17, 2025 | $0.5541 | $0.5541 | $0.5541 | $0.5541 | $11.35M | $28.48M |
| Jul 16, 2025 | $0.5591 | $0.5591 | $0.5591 | $0.5591 | $11.86M | $28.74M |
| Jul 15, 2025 | $0.5381 | $0.5381 | $0.5381 | $0.5381 | $17.32M | $27.66M |
| Jul 14, 2025 | $0.5623 | $0.5623 | $0.5623 | $0.5623 | $40.60M | $28.82M |
| Jul 13, 2025 | $0.5818 | $0.5818 | $0.5818 | $0.5818 | $43.32M | $29.77M |
| Jul 12, 2025 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $24.22M | $26.09M |
| Jul 11, 2025 | $0.5082 | $0.5082 | $0.5082 | $0.5082 | $15.35M | $26.08M |
| Jul 10, 2025 | $0.4491 | $0.4491 | $0.4491 | $0.4491 | $7.76M | $23.10M |
| Jul 9, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $4.77M | $21.71M |
| Jul 8, 2025 | $0.4130 | $0.4130 | $0.4130 | $0.4130 | $5.41M | $21.22M |
| Jul 7, 2025 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $3.83M | $21.30M |
| Jul 6, 2025 | $0.4082 | $0.4082 | $0.4082 | $0.4082 | $4.58M | $20.98M |
| Jul 5, 2025 | $0.4060 | $0.4060 | $0.4060 | $0.4060 | $5.04M | $20.86M |
| Jul 4, 2025 | $0.4416 | $0.4416 | $0.4416 | $0.4416 | $6.01M | $22.70M |
| Jul 3, 2025 | $0.4413 | $0.4413 | $0.4413 | $0.4413 | $7.10M | $22.72M |
| Jul 2, 2025 | $0.4039 | $0.4039 | $0.4039 | $0.4039 | $8.34M | $20.75M |
| Jul 1, 2025 | $0.4283 | $0.4283 | $0.4283 | $0.4283 | $5.03M | $22.02M |
| Jun 30, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $4.37M | $22.74M |