Physis Historical Data

PHY Page 20
Download
Date Close Price change Market cap Trading volume
Apr 12, 10 PM $ 0.0261
-0.30%
$ 78.17 million $ 1,245
Apr 12, 9 PM $ 0.0262
+0.50%
$ 78.47 million $ 1,257
Apr 12, 8 PM $ 0.0259
-0.17%
$ 77.84 million $ 1,256
Apr 12, 7 PM $ 0.026
+0.08%
$ 78.06 million $ 1,275
Apr 12, 6 PM $ 0.026
+0.30%
$ 78.04 million $ 1,275
Apr 12, 5 PM $ 0.0259
+0.00%
$ 77.73 million $ 1,272
Apr 11, 6 PM $ 0.0269
-0.19%
$ 80.58 million $ 429
Apr 11, 5 PM $ 0.0269
+0.00%
$ 80.69 million $ 865
Apr 11, 4 PM $ 0.0268
+0.00%
$ 80.47 million $ 865
Apr 11, 11 AM $ 0.0267
+0.00%
$ 80.12 million $ 858
Apr 11, 5 AM $ 0.0268
+0.01%
$ 80.51 million $ 888
Apr 11, 4 AM $ 0.0269
-0.12%
$ 80.74 million $ 1,338
Apr 11, 3 AM $ 0.027
+0.00%
$ 81 million $ 1,344
Apr 11, 2 AM $ 0.0269
+0.17%
$ 80.78 million $ 1,346
Apr 11, 1 AM $ 0.0269
-0.13%
$ 80.8 million $ 1,340
Apr 11, 12 AM $ 0.0269
-0.23%
$ 80.8 million $ 1,344
Apr 10, 11 PM $ 0.027
-0.08%
$ 81 million $ 1,346
Apr 10, 10 PM $ 0.0271
+0.15%
$ 81.34 million $ 1,345
Apr 10, 9 PM $ 0.0271
-0.02%
$ 81.34 million $ 1,348
Apr 10, 8 PM $ 0.0272
+0.20%
$ 81.48 million $ 1,350
Apr 10, 7 PM $ 0.0272
+0.48%
$ 81.45 million $ 1,351
Apr 10, 6 PM $ 0.0269
+0.06%
$ 80.84 million $ 1,347
Apr 10, 5 PM $ 0.027
+0.09%
$ 80.98 million $ 1,103
Apr 10, 4 PM $ 0.0269
-0.59%
$ 80.56 million $ 1,104
Apr 10, 3 PM $ 0.0271
+0.11%
$ 81.39 million $ 1,514
Apr 10, 2 PM $ 0.027
+1.22%
$ 81.04 million $ 1,519
Apr 10, 1 PM $ 0.0268
+0.02%
$ 80.26 million $ 1,495
Apr 10, 12 PM $ 0.0266
-0.06%
$ 79.9 million $ 1,711
Apr 10, 11 AM $ 0.0266
+0.19%
$ 79.74 million $ 1,895
Apr 10, 10 AM $ 0.0266
+0.05%
$ 79.78 million $ 1,888
Apr 10, 9 AM $ 0.0265
+0.50%
$ 79.48 million $ 1,891
Apr 10, 8 AM $ 0.0266
-0.25%
$ 79.67 million $ 1,453
Apr 10, 7 AM $ 0.0266
-0.01%
$ 79.89 million $ 1,454
Apr 10, 6 AM $ 0.0266
-0.08%
$ 79.74 million $ 1,454
Apr 10, 5 AM $ 0.0265
+0.14%
$ 79.61 million $ 1,861
Apr 10, 4 AM $ 0.0264
+0.01%
$ 79.31 million $ 1,400
Apr 10, 3 AM $ 0.0265
-0.29%
$ 79.51 million $ 1,396
Apr 10, 2 AM $ 0.0265
-0.88%
$ 79.62 million $ 1,404
Apr 10, 1 AM $ 0.0266
-0.18%
$ 79.76 million $ 1,407
Apr 10, 12 AM $ 0.0266
-0.07%
$ 79.94 million $ 1,399
Apr 9, 11 PM $ 0.0269
-0.85%
$ 80.74 million $ 1,401
Apr 9, 10 PM $ 0.027
+0.10%
$ 81.05 million $ 1,426
Apr 9, 9 PM $ 0.0269
+0.21%
$ 80.82 million $ 1,418
Apr 9, 8 PM $ 0.0269
+0.42%
$ 80.58 million $ 1,420
Apr 9, 7 PM $ 0.0269
+0.18%
$ 80.56 million $ 1,408
Apr 9, 6 PM $ 0.0245
+0.03%
$ 73.4 million $ 1,411
Apr 9, 5 PM $ 0.0244
+0.67%
$ 73.17 million $ 1,234
Apr 9, 4 PM $ 0.0244
+0.71%
$ 73.07 million $ 1,223
Apr 9, 3 PM $ 0.0239
+0.36%
$ 71.82 million $ 1,241
Apr 9, 2 PM $ 0.0239
-0.46%
$ 71.62 million $ 1,258