Physis Historical Data

PHY Page 10
Download
Date Close Price change Market cap Trading volume
May 17, 3 AM $ 0.0318
+0.04%
$ 95.34 million $ 1,249
May 17, 2 AM $ 0.0317
+0.18%
$ 95.02 million $ 1,247
May 17, 1 AM $ 0.0317
-0.28%
$ 95.24 million $ 1,241
May 17, 12 AM $ 0.0319
-0.05%
$ 95.74 million $ 1,259
May 16, 11 PM $ 0.0319
-0.12%
$ 95.73 million $ 1,263
May 16, 10 PM $ 0.0319
-0.05%
$ 95.74 million $ 1,264
May 16, 9 PM $ 0.032
-0.02%
$ 95.93 million $ 1,262
May 16, 8 PM $ 0.032
-0.03%
$ 95.95 million $ 1,264
May 16, 7 PM $ 0.032
+0.03%
$ 96.03 million $ 1,264
May 16, 6 PM $ 0.032
-0.25%
$ 96.04 million $ 1,265
May 16, 5 PM $ 0.032
+0.00%
$ 96.06 million $ 1,268
May 16, 12 PM $ 0.032
+0.00%
$ 96.03 million $ 676
May 16, 11 AM $ 0.032
+0.32%
$ 95.92 million $ 676
May 16, 10 AM $ 0.0316
+0.93%
$ 94.92 million $ 1,223
May 16, 9 AM $ 0.0318
-0.06%
$ 95.4 million $ 1,190
May 16, 8 AM $ 0.0313
+0.19%
$ 93.91 million $ 1,208
May 16, 7 AM $ 0.0314
-0.61%
$ 94.19 million $ 1,160
May 16, 6 AM $ 0.0316
+0.13%
$ 94.84 million $ 1,173
May 16, 5 AM $ 0.0317
+0.12%
$ 95.03 million $ 1,173
May 16, 4 AM $ 0.032
+0.11%
$ 95.88 million $ 1,767
May 16, 3 AM $ 0.032
+0.00%
$ 95.89 million $ 1,187
May 16, 12 AM $ 0.032
+0.07%
$ 96.14 million $ 1,180
May 15, 11 PM $ 0.0321
+0.14%
$ 96.16 million $ 1,179
May 15, 10 PM $ 0.032
+0.00%
$ 96.06 million $ 1,179
May 15, 9 PM $ 0.032
+0.05%
$ 96.08 million $ 1,180
May 15, 8 PM $ 0.032
-0.37%
$ 96.01 million $ 1,179
May 15, 7 PM $ 0.0321
-0.27%
$ 96.4 million $ 1,186
May 15, 11 AM $ 0.0329
+0.00%
$ 98.67 million $ 623
May 15, 10 AM $ 0.0327
-0.06%
$ 98.17 million $ 622
May 15, 9 AM $ 0.0327
+0.00%
$ 98.08 million $ 1,249
May 15, 4 AM $ 0.0331
+0.00%
$ 99.17 million $ 1,253
May 15, 3 AM $ 0.0331
+0.00%
$ 99.36 million $ 1,253
May 14, 7 PM $ 0.0338
+0.19%
$ 101.28 million $ 1,263
May 14, 6 PM $ 0.0335
+0.34%
$ 100.65 million $ 1,920
May 14, 5 PM $ 0.0337
+0.21%
$ 101.13 million $ 1,905
May 14, 4 PM $ 0.0337
+1.07%
$ 101.02 million $ 1,917
May 14, 3 PM $ 0.0332
+1.02%
$ 99.62 million $ 2,510
May 14, 2 PM $ 0.0326
+0.02%
$ 97.92 million $ 2,487
May 14, 1 PM $ 0.0329
+0.63%
$ 98.78 million $ 2,475
May 14, 12 PM $ 0.0326
-0.01%
$ 97.86 million $ 2,475
May 14, 11 AM $ 0.0327
-0.04%
$ 98.1 million $ 2,469
May 14, 10 AM $ 0.0326
-0.51%
$ 97.86 million $ 2,476
May 14, 9 AM $ 0.0329
-0.10%
$ 98.77 million $ 1,843
May 14, 8 AM $ 0.0328
+0.51%
$ 98.51 million $ 1,852
May 14, 7 AM $ 0.0328
+0.00%
$ 98.32 million $ 1,845
May 14, 6 AM $ 0.0328
-0.05%
$ 98.48 million $ 1,851
May 14, 5 AM $ 0.0325
+0.34%
$ 97.44 million $ 1,850
May 14, 4 AM $ 0.0289
-10.84%
$ 86.78 million $ 1,827
May 14, 3 AM $ 0.0324
-0.69%
$ 97.31 million $ 1,809
May 14, 2 AM $ 0.0327
+0.13%
$ 98.09 million $ 1,822