Physis Historical Data

PHY Page 26
Download
Date Close Price change Market cap Trading volume
Mar 25, 4 AM $ 0.0247
+0.71%
$ 74.16 million $ 1,193
Mar 25, 3 AM $ 0.0245
-0.32%
$ 73.45 million $ 1,188
Mar 25, 2 AM $ 0.0246
-0.12%
$ 73.65 million $ 1,189
Mar 25, 1 AM $ 0.0245
-0.08%
$ 73.49 million $ 1,190
Mar 25, 12 AM $ 0.0244
+0.17%
$ 73.34 million $ 1,193
Mar 24, 11 PM $ 0.0243
+0.26%
$ 72.82 million $ 1,187
Mar 24, 10 PM $ 0.0243
+0.22%
$ 72.83 million $ 1,180
Mar 24, 9 PM $ 0.0241
+0.11%
$ 72.4 million $ 1,181
Mar 24, 8 PM $ 0.0238
-0.16%
$ 71.36 million $ 1,175
Mar 24, 7 PM $ 0.0239
-0.26%
$ 71.68 million $ 1,162
Mar 24, 6 PM $ 0.0239
+0.08%
$ 71.8 million $ 1,168
Mar 24, 5 PM $ 0.024
-0.20%
$ 71.86 million $ 1,158
Mar 23, 10 AM $ 0.0221
+0.28%
$ 66.32 million $ 629
Mar 23, 9 AM $ 0.0221
-0.50%
$ 66.42 million $ 989
Mar 23, 8 AM $ 0.0223
+0.40%
$ 66.78 million $ 999
Mar 23, 7 AM $ 0.0221
-2.22%
$ 66.22 million $ 995
Mar 23, 6 AM $ 0.0231
-0.16%
$ 69.2 million $ 939
Mar 23, 5 AM $ 0.023
+0.55%
$ 69 million $ 980
Mar 23, 4 AM $ 0.023
+0.40%
$ 68.85 million $ 975
Mar 23, 3 AM $ 0.023
+0.28%
$ 68.9 million $ 974
Mar 23, 2 AM $ 0.0228
-0.16%
$ 68.45 million $ 975
Mar 23, 1 AM $ 0.0229
+0.67%
$ 68.72 million $ 973
Mar 23, 12 AM $ 0.0229
-0.15%
$ 68.8 million $ 968
Mar 22, 11 PM $ 0.0234
+0.25%
$ 70.12 million $ 976
Mar 22, 10 PM $ 0.0235
+0.24%
$ 70.62 million $ 989
Mar 22, 9 PM $ 0.0235
-0.78%
$ 70.49 million $ 1,862
Mar 22, 8 PM $ 0.0237
+0.13%
$ 71.2 million $ 1,878
Mar 22, 7 PM $ 0.0232
+3.12%
$ 69.45 million $ 1,880
Mar 22, 6 PM $ 0.0227
+0.06%
$ 68.15 million $ 1,396
Mar 22, 5 PM $ 0.023
+0.14%
$ 69.08 million $ 1,881
Mar 22, 4 PM $ 0.023
+0.26%
$ 69.08 million $ 1,855
Mar 22, 3 PM $ 0.023
+0.42%
$ 69.01 million $ 1,853
Mar 22, 2 PM $ 0.0229
+0.07%
$ 68.61 million $ 1,948
Mar 22, 1 PM $ 0.0229
+0.19%
$ 68.75 million $ 2,032
Mar 22, 12 PM $ 0.0228
-0.71%
$ 68.36 million $ 2,126
Mar 22, 11 AM $ 0.023
+0.50%
$ 69.06 million $ 2,133
Mar 22, 10 AM $ 0.0229
-0.58%
$ 68.68 million $ 2,129
Mar 22, 9 AM $ 0.0229
+0.30%
$ 68.83 million $ 1,756
Mar 22, 8 AM $ 0.0231
-0.68%
$ 69.16 million $ 1,753
Mar 22, 7 AM $ 0.0232
-0.09%
$ 69.74 million $ 2,103
Mar 22, 6 AM $ 0.0236
-0.26%
$ 70.8 million $ 2,109
Mar 22, 5 AM $ 0.0237
-0.17%
$ 71.22 million $ 2,083
Mar 22, 4 AM $ 0.0238
+0.20%
$ 71.3 million $ 2,094
Mar 22, 3 AM $ 0.0234
+0.15%
$ 70.26 million $ 2,087
Mar 22, 2 AM $ 0.0233
+0.22%
$ 69.81 million $ 2,069
Mar 22, 1 AM $ 0.0232
-0.61%
$ 69.66 million $ 2,054
Mar 22, 12 AM $ 0.0233
-2.54%
$ 69.77 million $ 2,062
Mar 21, 11 PM $ 0.024
-0.97%
$ 71.9 million $ 2,104
Mar 21, 10 PM $ 0.0246
+0.06%
$ 73.71 million $ 2,064
Mar 21, 9 PM $ 0.0241
-0.02%
$ 72.36 million $ 1,118