Phoenix
PHB
Rank #1158
$0.3201
Updated 27 days ago
Market Cap
$19.35M
24h Volume
$3.12M
Avg Volume (90d)
$12.78M
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 |