Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today $ 0.0273
+0.00%
$ 82.03 million $ 768
Yesterday $ 0.0264
-0.12%
$ 79.32 million $ 653
Jun 13, 2026 $ 0.0266
+2.20%
$ 79.74 million $ 1,053
Jun 10, 2026 $ 0.0263
-0.44%
$ 78.81 million $ 473
Jun 9, 2026 $ 0.027
-1.88%
$ -- $ 610
Jun 8, 2026 $ 0.0281
-0.67%
$ 84.21 million $ 714
Jun 7, 2026 $ 0.0282
+0.40%
$ 84.61 million $ 660
Jun 5, 2026 $ 0.0301
+0.00%
$ -- $ 583
Jun 4, 2026 $ 0.0286
+0.00%
$ -- $ 877
Jun 3, 2026 $ 0.0289
-1.50%
$ 86.65 million $ 796
Jun 1, 2026 $ 0.0303
-7.83%
$ -- $ 434
May 31, 2026 $ 0.033
+3.02%
$ 98.93 million $ 1,193
May 30, 2026 $ 0.0321
+1.35%
$ 96.23 million $ 1,425
May 29, 2026 $ 0.0316
-1.53%
$ 94.79 million $ 1,194
May 28, 2026 $ 0.0319
+0.38%
$ 95.64 million $ 1,557
May 27, 2026 $ 0.0318
+1.61%
$ 95.43 million $ 1,418
May 26, 2026 $ 0.0313
-1.87%
$ 93.96 million $ 1,438
May 25, 2026 $ 0.032
-0.57%
$ 95.88 million $ 1,002
May 24, 2026 $ 0.0321
-0.52%
$ 96.21 million $ 1,025
May 23, 2026 $ 0.0322
+4.40%
$ 96.52 million $ 1,111
May 22, 2026 $ 0.0309
+0.11%
$ 92.76 million $ 1,031
May 21, 2026 $ 0.0318
+3.31%
$ 95.54 million $ 900
May 20, 2026 $ 0.0308
-1.28%
$ 92.54 million $ 1,952
May 19, 2026 $ 0.0311
-1.81%
$ 93.43 million $ 1,613
May 18, 2026 $ 0.0319
+2.71%
$ 95.67 million $ 1,152
May 17, 2026 $ 0.0318
-0.30%
$ -- $ 610
May 16, 2026 $ 0.0319
-0.36%
$ 95.73 million $ 1,263
May 15, 2026 $ 0.0321
-3.21%
$ 96.16 million $ 1,179
May 14, 2026 $ 0.0338
+3.27%
$ 101.28 million $ 1,263
May 13, 2026 $ 0.0327
+0.35%
$ 98.1 million $ 1,823
May 6, 2026 $ 0.0336
+0.59%
$ -- $ 1,085
May 5, 2026 $ 0.0335
-5.54%
$ 100.38 million $ 1,161
May 4, 2026 $ 0.0354
-0.66%
$ 106.34 million $ 1,341
May 3, 2026 $ 0.0361
-0.61%
$ -- $ 465
May 2, 2026 $ 0.0363
-7.07%
$ 108.92 million $ 1,511
May 1, 2026 $ 0.0391
-6.60%
$ 117.29 million $ 1,244
Apr 30, 2026 $ 0.0419
-2.67%
$ 125.57 million $ 2,529
Apr 29, 2026 $ 0.043
+7.46%
$ 129.07 million $ 3,383
Apr 28, 2026 $ 0.0398
-1.20%
$ 119.4 million $ 1,976
Apr 27, 2026 $ 0.0402
+0.17%
$ 120.56 million $ 1,338
Apr 26, 2026 $ 0.0401
+0.89%
$ 120.29 million $ 1,247
Apr 25, 2026 $ 0.0397
-0.31%
$ 119.21 million $ 823
Apr 24, 2026 $ 0.0398
+0.26%
$ -- $ 844
Apr 23, 2026 $ 0.0397
+0.81%
$ 119.13 million $ 1,258
Apr 22, 2026 $ 0.0404
-2.16%
$ 121.35 million $ 1,071
Apr 21, 2026 $ 0.0416
+1.79%
$ -- $ 547
Apr 20, 2026 $ 0.0409
+3.94%
$ 122.71 million $ 1,093
Apr 19, 2026 $ 0.0393
-3.59%
$ 117.89 million $ 1,529
Apr 18, 2026 $ 0.0408
+3.75%
$ 122.5 million $ 1,763
Apr 17, 2026 $ 0.0395
+13.74%
$ 118.55 million $ 5,400
Download