Physis Historical Data

PHY Page 13
Download
Date Close Price change Market cap Trading volume
May 1, 12 AM $ 0.0419
+0.00%
$ 125.57 million $ 2,537
Apr 30, 11 PM $ 0.0419
+0.15%
$ 125.57 million $ 2,529
Apr 30, 10 PM $ 0.0418
-0.18%
$ 125.38 million $ 2,526
Apr 30, 9 PM $ 0.042
-0.04%
$ 125.86 million $ 2,531
Apr 30, 8 PM $ 0.0395
-0.26%
$ 118.36 million $ 2,538
Apr 30, 7 PM $ 0.0395
+0.05%
$ 118.58 million $ 2,378
Apr 30, 6 PM $ 0.0395
+0.26%
$ 118.59 million $ 2,375
Apr 30, 5 PM $ 0.0395
-0.12%
$ 118.48 million $ 2,367
Apr 30, 4 PM $ 0.0396
-0.44%
$ 118.88 million $ 2,374
Apr 30, 3 PM $ 0.0396
+0.00%
$ 118.67 million $ 2,378
Apr 30, 1 PM $ 0.0396
-0.07%
$ 118.78 million $ 4,816
Apr 30, 12 PM $ 0.0419
-0.17%
$ 125.83 million $ 4,809
Apr 30, 11 AM $ 0.0419
+0.06%
$ 125.84 million $ 4,484
Apr 30, 10 AM $ 0.042
-0.23%
$ 126.01 million $ 4,475
Apr 30, 9 AM $ 0.042
-0.03%
$ 126.03 million $ 4,494
Apr 30, 8 AM $ 0.0432
+0.71%
$ 129.5 million $ 4,482
Apr 30, 7 AM $ 0.043
-0.30%
$ 128.97 million $ 4,010
Apr 30, 6 AM $ 0.0426
-0.04%
$ 127.81 million $ 4,016
Apr 30, 5 AM $ 0.0425
+0.29%
$ 127.6 million $ 3,988
Apr 30, 4 AM $ 0.0426
-0.33%
$ 127.69 million $ 3,402
Apr 30, 3 AM $ 0.0425
-0.57%
$ 127.35 million $ 3,425
Apr 30, 2 AM $ 0.0432
-0.04%
$ 129.5 million $ 3,423
Apr 30, 1 AM $ 0.0432
-0.47%
$ 129.5 million $ 3,457
Apr 30, 12 AM $ 0.0431
+0.22%
$ 129.3 million $ 3,412
Apr 29, 11 PM $ 0.043
+0.01%
$ 129.07 million $ 3,383
Apr 29, 10 PM $ 0.043
-0.21%
$ 128.86 million $ 3,383
Apr 29, 9 PM $ 0.0428
-0.17%
$ 128.43 million $ 3,384
Apr 29, 8 PM $ 0.0427
+0.35%
$ 128.2 million $ 3,374
Apr 29, 7 PM $ 0.0426
+0.00%
$ 127.75 million $ 3,350
Apr 29, 6 PM $ 0.0429
-0.23%
$ 128.78 million $ 3,350
Apr 29, 5 PM $ 0.0431
-0.07%
$ 129.36 million $ 3,793
Apr 29, 4 PM $ 0.0434
+0.24%
$ 130.08 million $ 3,804
Apr 29, 3 PM $ 0.0434
+3.83%
$ 130.15 million $ 3,813
Apr 29, 2 PM $ 0.0398
-0.10%
$ 119.46 million $ 1,760
Apr 29, 1 PM $ 0.0402
+0.63%
$ 120.57 million $ 2,157
Apr 29, 12 PM $ 0.0402
-0.36%
$ 120.57 million $ 1,704
Apr 29, 11 AM $ 0.0404
-0.32%
$ 121.16 million $ 1,723
Apr 29, 10 AM $ 0.0406
+0.63%
$ 121.67 million $ 1,730
Apr 29, 9 AM $ 0.0404
+0.12%
$ 121.1 million $ 2,090
Apr 29, 8 AM $ 0.0404
+0.39%
$ 121.2 million $ 2,080
Apr 29, 7 AM $ 0.0404
+0.54%
$ 121.32 million $ 2,086
Apr 29, 6 AM $ 0.0403
-0.05%
$ 120.83 million $ 2,087
Apr 29, 5 AM $ 0.0402
-0.85%
$ 120.75 million $ 2,092
Apr 29, 4 AM $ 0.0403
-0.01%
$ 120.99 million $ 1,605
Apr 29, 3 AM $ 0.0401
+0.14%
$ 120.39 million $ 1,991
Apr 29, 2 AM $ 0.0402
+0.33%
$ 120.53 million $ 1,978
Apr 29, 1 AM $ 0.0401
+0.11%
$ 120.25 million $ 1,976
Apr 29, 12 AM $ 0.0401
+0.24%
$ 120.4 million $ 1,976
Apr 28, 11 PM $ 0.0398
+0.05%
$ 119.4 million $ 1,976
Apr 28, 10 PM $ 0.0399
+0.13%
$ 119.57 million $ 1,973