Physis Historical Data

PHY Page 27
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 PM $ 0.0241
+0.20%
$ 72.19 million $ 1,120
Mar 21, 7 PM $ 0.0241
+0.04%
$ 72.18 million $ 1,115
Mar 21, 6 PM $ 0.024
+0.00%
$ 71.94 million $ 1,148
Mar 21, 3 AM $ 0.0204
+0.00%
$ 61.35 million $ 807
Mar 21, 2 AM $ 0.0204
+0.00%
$ 61.13 million $ 805
Mar 21, 1 AM $ 0.0205
+0.67%
$ 61.6 million $ 1,501
Mar 21, 12 AM $ 0.0205
+0.98%
$ 61.44 million $ 1,499
Mar 20, 11 PM $ 0.0203
+0.07%
$ 60.87 million $ 1,483
Mar 20, 10 PM $ 0.0203
-0.57%
$ 60.9 million $ 1,484
Mar 20, 9 PM $ 0.0203
+0.22%
$ 60.76 million $ 1,494
Mar 20, 8 PM $ 0.0203
+0.75%
$ 60.84 million $ 1,479
Mar 20, 7 PM $ 0.0204
+0.33%
$ 61.13 million $ 1,473
Mar 20, 6 PM $ 0.0204
+0.42%
$ 61.25 million $ 1,441
Mar 20, 12 PM $ 0.0211
+0.26%
$ 63.43 million $ 1,084
Mar 20, 11 AM $ 0.0212
+0.34%
$ 63.5 million $ 1,178
Mar 20, 10 AM $ 0.021
-0.24%
$ 62.99 million $ 1,178
Mar 20, 9 AM $ 0.0212
-0.11%
$ 63.63 million $ 1,913
Mar 20, 8 AM $ 0.0212
+0.13%
$ 63.72 million $ 1,930
Mar 20, 7 AM $ 0.0209
-0.26%
$ 62.58 million $ 1,920
Mar 20, 6 AM $ 0.0209
+0.00%
$ 62.82 million $ 1,566
Mar 19, 3 PM $ 0.0211
+0.00%
$ 63.32 million $ 1,242
Mar 19, 2 PM $ 0.0213
+0.00%
$ 63.86 million $ 1,230
Mar 19, 6 AM $ 0.0211
+1.39%
$ 63.42 million $ 764
Mar 19, 5 AM $ 0.0211
+0.20%
$ 63.26 million $ 1,451
Mar 19, 4 AM $ 0.0212
+2.44%
$ 63.51 million $ 1,453
Mar 19, 3 AM $ 0.0211
-0.04%
$ 63.41 million $ 1,428
Mar 18, 9 PM $ 0.0211
+0.29%
$ 63.31 million $ 1,460
Mar 18, 8 PM $ 0.0209
-0.61%
$ 62.7 million $ 1,454
Mar 18, 7 PM $ 0.0211
-0.15%
$ 63.2 million $ 1,453
Mar 18, 6 PM $ 0.0212
+0.50%
$ 63.61 million $ 2,218
Mar 18, 4 PM $ 0.0176
-0.33%
$ 52.69 million $ 2,191
Mar 18, 3 PM $ 0.0176
-0.36%
$ 52.84 million $ 1,823
Mar 18, 2 PM $ 0.0211
-0.30%
$ 63.28 million $ 1,830
Mar 18, 1 PM $ 0.0211
-0.41%
$ -- $ 1,532
Mar 18, 12 PM $ 0.0215
-0.53%
$ 64.56 million $ 1,533
Mar 18, 11 AM $ 0.0222
+0.02%
$ 66.59 million $ 1,530
Mar 18, 10 AM $ 0.0223
-0.07%
$ 66.82 million $ 1,560
Mar 18, 9 AM $ 0.0224
+0.17%
$ 67.28 million $ 1,567
Mar 18, 8 AM $ 0.0223
+0.15%
$ 66.94 million $ 1,566
Mar 18, 7 AM $ 0.0223
-0.23%
$ 66.95 million $ 1,558
Mar 18, 6 AM $ 0.0224
+0.00%
$ 67.28 million $ 2,338
Mar 18, 5 AM $ 0.0224
+0.11%
$ 67.06 million $ 2,339
Mar 18, 4 AM $ 0.0225
-0.63%
$ 67.42 million $ 1,585
Mar 18, 3 AM $ 0.0224
-0.09%
$ 67.15 million $ 1,605
Mar 18, 2 AM $ 0.0223
-0.56%
$ 66.95 million $ 1,590
Mar 18, 1 AM $ 0.0224
+0.23%
$ 67.19 million $ 1,592
Mar 18, 12 AM $ 0.0225
+0.00%
$ 67.43 million $ 1,586
Mar 17, 7 PM $ 0.0228
+0.00%
$ 68.33 million $ 973
Mar 17, 6 PM $ 0.0226
+0.39%
$ 67.95 million $ 972
Mar 17, 5 PM $ 0.0225
+0.06%
$ 67.62 million $ 1,899