Physis Historical Data

PHY Page 2
Download
Date Close Price change Market cap Trading volume
Jun 10, 1 PM $ 0.0266
+0.20%
$ 79.87 million $ 526
Jun 10, 12 PM $ 0.0262
+0.25%
$ 78.71 million $ 773
Jun 10, 11 AM $ 0.0263
-0.21%
$ 78.77 million $ 762
Jun 10, 10 AM $ 0.0264
+0.60%
$ 79.22 million $ 766
Jun 10, 9 AM $ 0.0263
-0.35%
$ 78.84 million $ 762
Jun 10, 8 AM $ 0.0266
-0.34%
$ 79.76 million $ 766
Jun 10, 7 AM $ 0.0266
+0.58%
$ 79.76 million $ 775
Jun 10, 6 AM $ 0.0265
-0.24%
$ 79.41 million $ 768
Jun 10, 5 AM $ 0.0266
-0.12%
$ 79.93 million $ 771
Jun 10, 4 AM $ 0.0267
-0.24%
$ 80.15 million $ 1,068
Jun 10, 3 AM $ 0.0267
-0.10%
$ 80.11 million $ 1,073
Jun 10, 2 AM $ 0.027
+2.20%
$ 80.96 million $ 1,071
Jun 10, 1 AM $ 0.0264
+0.45%
$ 79.29 million $ 1,070
Jun 10, 12 AM $ 0.0264
+0.00%
$ 79.16 million $ 1,066
Jun 9, 4 PM $ 0.027
-0.43%
$ 80.85 million $ 610
Jun 9, 3 PM $ 0.0272
+2.80%
$ 81.5 million $ 989
Jun 9, 2 PM $ 0.0269
+0.67%
$ 80.68 million $ 930
Jun 9, 1 PM $ 0.0268
-0.27%
$ 80.51 million $ 945
Jun 9, 12 PM $ 0.0269
+0.25%
$ 80.58 million $ 694
Jun 9, 11 AM $ 0.0269
+0.34%
$ 80.75 million $ 691
Jun 9, 10 AM $ 0.0269
-0.33%
$ 80.56 million $ 692
Jun 9, 9 AM $ 0.027
+0.01%
$ 81.13 million $ 695
Jun 9, 8 AM $ 0.0271
-0.06%
$ 81.34 million $ 698
Jun 9, 7 AM $ 0.0272
-0.24%
$ 81.66 million $ 858
Jun 9, 6 AM $ 0.0273
+0.16%
$ 81.85 million $ 862
Jun 9, 5 AM $ 0.0271
-1.06%
$ 81.43 million $ 861
Jun 9, 4 AM $ 0.0273
+0.13%
$ 81.83 million $ 701
Jun 9, 3 AM $ 0.0273
+0.03%
$ 81.82 million $ 699
Jun 9, 2 AM $ 0.0273
+0.11%
$ 81.98 million $ 699
Jun 9, 1 AM $ 0.0271
-1.19%
$ 81.42 million $ 700
Jun 8, 10 PM $ 0.0281
+0.00%
$ 84.21 million $ 714
Jun 8, 9 PM $ 0.0279
+0.42%
$ 83.73 million $ 720
Jun 8, 8 PM $ 0.0279
-0.41%
$ 83.78 million $ 714
Jun 8, 7 PM $ 0.028
+0.09%
$ 83.98 million $ 718
Jun 8, 11 AM $ 0.028
+0.00%
$ 84.13 million $ 463
Jun 8, 10 AM $ 0.0282
+0.37%
$ 84.55 million $ 484
Jun 8, 9 AM $ 0.028
+0.04%
$ 83.89 million $ 685
Jun 8, 8 AM $ 0.0281
-0.14%
$ 84.17 million $ 685
Jun 8, 7 AM $ 0.0279
-0.36%
$ 83.71 million $ 816
Jun 8, 6 AM $ 0.0279
+0.00%
$ 83.65 million $ 813
Jun 8, 3 AM $ 0.0284
+0.13%
$ 85.26 million $ 663
Jun 8, 2 AM $ 0.0282
+0.50%
$ 84.72 million $ 663
Jun 8, 1 AM $ 0.0285
+0.15%
$ 85.44 million $ 656
Jun 8, 12 AM $ 0.0283
+0.22%
$ 84.97 million $ 664
Jun 7, 11 PM $ 0.0282
-0.01%
$ 84.61 million $ 660
Jun 7, 10 PM $ 0.0276
+0.02%
$ 82.88 million $ 659
Jun 7, 9 PM $ 0.0277
+0.73%
$ 83.03 million $ 645
Jun 7, 8 PM $ 0.0272
-0.03%
$ 81.55 million $ 963
Jun 7, 7 PM $ 0.0275
-1.08%
$ 82.65 million $ 953
Jun 7, 6 PM $ 0.0279
-0.04%
$ 83.57 million $ 976