Physis Historical Data

PHY Page 29
Download
Date Close Price change Market cap Trading volume
Mar 15, 5 AM $ 0.0234
+0.07%
$ 70.07 million $ 1,140
Mar 15, 4 AM $ 0.0234
+0.34%
$ 70.06 million $ 1,134
Mar 15, 3 AM $ 0.0234
+0.13%
$ 70.08 million $ 1,130
Mar 15, 2 AM $ 0.0233
+0.45%
$ 70 million $ 1,134
Mar 15, 1 AM $ 0.0232
-0.31%
$ 69.71 million $ 1,128
Mar 15, 12 AM $ 0.0233
+0.00%
$ 69.96 million $ 1,131
Mar 14, 7 PM $ 0.0231
+0.00%
$ 69.17 million $ 897
Mar 13, 12 PM $ 0.0239
+0.41%
$ 71.55 million $ 1,316
Mar 13, 11 AM $ 0.0237
+0.42%
$ 71.16 million $ 2,016
Mar 13, 10 AM $ 0.0237
+0.56%
$ 70.97 million $ 2,012
Mar 13, 9 AM $ 0.0235
+0.02%
$ 70.58 million $ 1,435
Mar 13, 8 AM $ 0.0235
+0.15%
$ 70.51 million $ 1,435
Mar 13, 5 AM $ 0.0239
+0.00%
$ 71.64 million $ 1,406
Mar 13, 4 AM $ 0.024
+0.09%
$ 71.87 million $ 1,438
Mar 13, 3 AM $ 0.024
-0.05%
$ 71.99 million $ 1,434
Mar 13, 2 AM $ 0.0241
-0.24%
$ 72.45 million $ 1,478
Mar 13, 1 AM $ 0.0242
-0.15%
$ 72.46 million $ 1,491
Mar 13, 12 AM $ 0.0234
+0.07%
$ 70.1 million $ 1,489
Mar 12, 11 PM $ 0.0233
+0.29%
$ 69.76 million $ 1,438
Mar 12, 10 PM $ 0.0232
+0.23%
$ 69.64 million $ 1,428
Mar 12, 9 PM $ 0.0233
-0.21%
$ 69.81 million $ 1,426
Mar 12, 8 PM $ 0.0235
+0.09%
$ 70.6 million $ 1,693
Mar 12, 7 PM $ 0.0233
-0.30%
$ 69.76 million $ 1,861
Mar 12, 6 PM $ 0.0234
-0.35%
$ 70.34 million $ 1,847
Mar 12, 5 PM $ 0.0235
+0.06%
$ 70.6 million $ 2,789
Mar 12, 4 PM $ 0.0233
-0.80%
$ 69.98 million $ 2,787
Mar 12, 3 PM $ 0.0232
-0.41%
$ 69.63 million $ 2,815
Mar 12, 2 PM $ 0.0237
+4.93%
$ 71.13 million $ 2,786
Mar 12, 1 PM $ 0.0224
-7.75%
$ 67.19 million $ 2,721
Mar 12, 12 PM $ 0.0231
+0.21%
$ 69.29 million $ 2,200
Mar 12, 11 AM $ 0.0231
-0.62%
$ 69.42 million $ 2,123
Mar 12, 10 AM $ 0.023
-0.26%
$ 68.87 million $ 1,907
Mar 12, 9 AM $ 0.0229
-0.37%
$ 68.8 million $ 4,266
Mar 12, 8 AM $ 0.023
+0.06%
$ 69.07 million $ 4,688
Mar 12, 7 AM $ 0.0228
-0.04%
$ 68.52 million $ 4,686
Mar 12, 6 AM $ 0.0228
-0.15%
$ 68.41 million $ 4,654
Mar 12, 5 AM $ 0.0229
-0.69%
$ 68.56 million $ 5,087
Mar 12, 4 AM $ 0.0231
-0.43%
$ 69.17 million $ 5,062
Mar 12, 3 AM $ 0.0231
+1.85%
$ 69.35 million $ 5,067
Mar 12, 2 AM $ 0.0228
-0.13%
$ 68.51 million $ 5,049
Mar 12, 1 AM $ 0.0229
-0.33%
$ 68.75 million $ 5,087
Mar 12, 12 AM $ 0.023
-0.15%
$ 68.9 million $ 5,115
Mar 11, 11 PM $ 0.0231
+0.07%
$ 69.24 million $ 5,117
Mar 11, 10 PM $ 0.0235
+0.04%
$ 70.4 million $ 5,130
Mar 11, 9 PM $ 0.0245
-0.38%
$ 73.6 million $ 5,151
Mar 11, 8 PM $ 0.0234
-6.69%
$ 70.34 million $ 5,002
Mar 11, 7 PM $ 0.0256
+3.20%
$ 76.88 million $ 4,694
Mar 11, 6 PM $ 0.0248
+9.88%
$ 74.53 million $ 4,725
Mar 11, 5 PM $ 0.0224
+0.49%
$ 67.29 million $ 3,793
Mar 11, 4 PM $ 0.0224
+0.75%
$ 67.09 million $ 3,745