Physis Historical Data

PHY Page 12
Download
Date Close Price change Market cap Trading volume
May 3, 1 AM $ 0.0362
+0.01%
$ 108.51 million $ 1,502
May 3, 12 AM $ 0.0362
-0.33%
$ 108.67 million $ 1,504
May 2, 11 PM $ 0.0363
+0.05%
$ 108.92 million $ 1,511
May 2, 10 PM $ 0.0364
-0.08%
$ 109.1 million $ 1,510
May 2, 9 PM $ 0.0362
+0.01%
$ 108.74 million $ 1,516
May 2, 8 PM $ 0.0362
-0.05%
$ 108.7 million $ 1,509
May 2, 7 PM $ 0.0362
+0.06%
$ 108.69 million $ 1,509
May 2, 6 PM $ 0.0362
-0.18%
$ 108.48 million $ 1,508
May 2, 5 PM $ 0.0362
+0.07%
$ 108.69 million $ 1,508
May 2, 4 PM $ 0.0362
-0.09%
$ 108.47 million $ 1,510
May 2, 3 PM $ 0.0362
-0.49%
$ 108.57 million $ 1,282
May 2, 2 PM $ 0.0363
+0.06%
$ 108.97 million $ 1,281
May 2, 1 PM $ 0.0362
-0.42%
$ 108.46 million $ 1,732
May 2, 12 PM $ 0.036
+0.20%
$ 108.14 million $ 1,730
May 2, 11 AM $ 0.0361
+0.01%
$ 108.35 million $ 1,723
May 2, 10 AM $ 0.0361
-4.40%
$ 108.41 million $ 1,730
May 2, 9 AM $ 0.038
-1.02%
$ 114.15 million $ 1,719
May 2, 8 AM $ 0.0384
-0.16%
$ 115.25 million $ 1,648
May 2, 7 AM $ 0.0385
+0.20%
$ 115.56 million $ 1,099
May 2, 6 AM $ 0.0385
+0.19%
$ 115.57 million $ 1,099
May 2, 5 AM $ 0.0385
-1.60%
$ 115.35 million $ 1,100
May 2, 4 AM $ 0.0391
-0.20%
$ 117.28 million $ 1,245
May 2, 3 AM $ 0.0392
-0.06%
$ 117.46 million $ 1,247
May 2, 2 AM $ 0.0394
+0.08%
$ 118.16 million $ 1,248
May 2, 1 AM $ 0.0393
+0.71%
$ 118.02 million $ 1,247
May 2, 12 AM $ 0.0391
-0.02%
$ 117.19 million $ 1,244
May 1, 11 PM $ 0.0391
+0.02%
$ 117.29 million $ 1,244
May 1, 10 PM $ 0.0391
+0.11%
$ 117.37 million $ 1,244
May 1, 9 PM $ 0.039
-0.39%
$ 116.86 million $ 1,243
May 1, 8 PM $ 0.0391
-0.09%
$ 117.4 million $ 1,244
May 1, 7 PM $ 0.0392
-0.06%
$ 117.74 million $ 1,407
May 1, 6 PM $ 0.0393
+0.14%
$ 117.91 million $ 1,410
May 1, 5 PM $ 0.0394
+0.37%
$ 118.22 million $ 1,413
May 1, 4 PM $ 0.0394
-0.07%
$ 118.21 million $ 1,413
May 1, 3 PM $ 0.0392
-0.07%
$ 117.57 million $ 1,419
May 1, 2 PM $ 0.0394
+6.32%
$ 118.13 million $ 1,413
May 1, 1 PM $ 0.0405
-0.18%
$ 121.44 million $ 962
May 1, 12 PM $ 0.0401
+0.04%
$ 120.17 million $ 1,768
May 1, 11 AM $ 0.04
+0.09%
$ 120.12 million $ 1,754
May 1, 10 AM $ 0.04
-4.01%
$ 119.96 million $ 1,752
May 1, 9 AM $ 0.0417
+0.09%
$ 125.14 million $ 1,453
May 1, 8 AM $ 0.0416
+0.59%
$ 124.82 million $ 1,676
May 1, 7 AM $ 0.0414
-0.11%
$ 124.08 million $ 1,927
May 1, 6 AM $ 0.0414
-0.08%
$ 124.25 million $ 1,928
May 1, 5 AM $ 0.0415
-2.40%
$ 124.39 million $ 1,929
May 1, 4 AM $ 0.0423
-0.20%
$ 127.03 million $ 2,515
May 1, 3 AM $ 0.0422
+0.15%
$ 126.5 million $ 2,525
May 1, 2 AM $ 0.0422
+0.39%
$ 126.54 million $ 2,507
May 1, 1 AM $ 0.042
+0.03%
$ 126.01 million $ 2,503
May 1, 12 AM $ 0.0419
+0.00%
$ 125.57 million $ 2,537