Physis Historical Data

PHY Page 24
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 AM $ 0.0245
-0.52%
$ 73.42 million $ 1,409
Apr 1, 7 AM $ 0.0247
+0.00%
$ 74.17 million $ 1,413
Apr 1, 6 AM $ 0.0246
+0.24%
$ 73.9 million $ 1,420
Apr 1, 5 AM $ 0.0244
-0.21%
$ 73.29 million $ 1,762
Apr 1, 4 AM $ 0.0244
+0.45%
$ 73.32 million $ 1,247
Apr 1, 3 AM $ 0.0243
+0.47%
$ 73 million $ 1,239
Apr 1, 2 AM $ 0.0242
-0.30%
$ 72.72 million $ 1,234
Apr 1, 1 AM $ 0.0244
+0.30%
$ 73.08 million $ 1,238
Apr 1, 12 AM $ 0.0243
+0.00%
$ 73.02 million $ 1,237
Mar 31, 6 PM $ 0.0243
+0.00%
$ 72.84 million $ 717
Mar 31, 1 PM $ 0.0239
+0.00%
$ 71.76 million $ 679
Mar 31, 12 PM $ 0.0237
-0.08%
$ 71.22 million $ 687
Mar 31, 11 AM $ 0.0237
-0.22%
$ 71.13 million $ 1,037
Mar 31, 10 AM $ 0.0238
-1.21%
$ 71.25 million $ 1,038
Mar 31, 9 AM $ 0.0242
-0.68%
$ 72.56 million $ 1,051
Mar 31, 8 AM $ 0.0244
+0.12%
$ 73.27 million $ 1,064
Mar 31, 7 AM $ 0.0245
-0.03%
$ 73.47 million $ 1,066
Mar 31, 6 AM $ 0.0246
+0.27%
$ 73.8 million $ 1,072
Mar 31, 5 AM $ 0.0245
-0.35%
$ 73.38 million $ 1,074
Mar 31, 4 AM $ 0.0246
+0.24%
$ 73.76 million $ 1,077
Mar 31, 3 AM $ 0.0247
-0.12%
$ 73.97 million $ 1,076
Mar 31, 2 AM $ 0.0246
-0.39%
$ 73.94 million $ 1,083
Mar 31, 1 AM $ 0.0243
+0.48%
$ 72.96 million $ 1,086
Mar 31, 12 AM $ 0.0242
+0.03%
$ 72.7 million $ 1,061
Mar 30, 11 PM $ 0.0242
-0.91%
$ 72.56 million $ 1,062
Mar 30, 10 PM $ 0.0244
-0.67%
$ 73.16 million $ 1,070
Mar 30, 9 PM $ 0.0245
+0.56%
$ 73.47 million $ 1,076
Mar 30, 8 PM $ 0.0244
+0.77%
$ 73.09 million $ 1,066
Mar 30, 7 PM $ 0.0243
-0.56%
$ 72.76 million $ 1,241
Mar 30, 6 PM $ 0.0245
-0.30%
$ 73.37 million $ 1,419
Mar 30, 5 PM $ 0.0247
-0.09%
$ 74.15 million $ 1,427
Mar 30, 4 PM $ 0.0248
-0.45%
$ 74.39 million $ 1,096
Mar 30, 3 PM $ 0.0248
+0.00%
$ 74.31 million $ 1,103
Mar 30, 12 PM $ 0.0249
-0.35%
$ 74.7 million $ 1,089
Mar 30, 11 AM $ 0.0248
+0.25%
$ 74.4 million $ 1,084
Mar 30, 10 AM $ 0.0248
-0.13%
$ 74.47 million $ 1,078
Mar 30, 9 AM $ 0.0249
-0.24%
$ 74.68 million $ 1,095
Mar 30, 8 AM $ 0.0249
+0.67%
$ 74.57 million $ 1,099
Mar 30, 7 AM $ 0.0248
+0.76%
$ 74.47 million $ 1,087
Mar 30, 6 AM $ 0.0247
-0.11%
$ 74.03 million $ 1,456
Mar 30, 5 AM $ 0.0249
+0.53%
$ 74.82 million $ 1,459
Mar 30, 4 AM $ 0.0248
+0.25%
$ 74.36 million $ 1,108
Mar 30, 3 AM $ 0.0247
+0.55%
$ 74.03 million $ 1,105
Mar 30, 2 AM $ 0.0245
+0.26%
$ 73.62 million $ 1,096
Mar 30, 1 AM $ 0.0244
+0.70%
$ 73.27 million $ 1,094
Mar 30, 12 AM $ 0.0242
+0.06%
$ 72.52 million $ 1,084
Mar 29, 11 PM $ 0.0241
+0.72%
$ 72.29 million $ 1,081
Mar 29, 10 PM $ 0.0241
-0.74%
$ 72.37 million $ 1,073
Mar 29, 9 PM $ 0.0242
-0.09%
$ 72.71 million $ 1,090
Mar 29, 8 PM $ 0.0242
+8.86%
$ 72.6 million $ 1,088