Physis Historical Data

PHY Page 30
Download
Date Close Price change Market cap Trading volume
Mar 11, 3 PM $ 0.0225
-0.12%
$ 67.61 million $ 3,670
Mar 11, 2 PM $ 0.0223
-1.13%
$ 66.95 million $ 3,737
Mar 11, 1 PM $ 0.0222
+0.00%
$ 66.54 million $ 3,749
Mar 10, 2 AM $ 0.0205
+0.00%
$ 61.61 million $ 1,252
Mar 10, 1 AM $ 0.0208
+0.47%
$ 62.32 million $ 1,244
Mar 10, 12 AM $ 0.0205
-0.38%
$ 61.48 million $ 1,253
Mar 9, 11 PM $ 0.0207
+0.09%
$ 62.14 million $ 1,245
Mar 9, 10 PM $ 0.0207
+0.12%
$ 62.15 million $ 1,252
Mar 9, 9 PM $ 0.0208
+0.51%
$ 62.33 million $ 1,778
Mar 9, 8 PM $ 0.0207
-0.56%
$ 62.16 million $ 1,771
Mar 9, 7 PM $ 0.0206
-0.18%
$ 61.83 million $ 1,785
Mar 9, 6 PM $ 0.0205
+2.08%
$ 61.43 million $ 1,769
Mar 9, 5 PM $ 0.0202
+2.52%
$ 60.52 million $ 1,744
Mar 9, 4 PM $ 0.0196
-0.64%
$ 58.86 million $ 2,202
Mar 9, 3 PM $ 0.0205
-5.10%
$ 61.55 million $ 1,670
Mar 9, 2 PM $ 0.0214
-0.20%
$ 64.25 million $ 1,577
Mar 9, 1 PM $ 0.0214
+0.53%
$ 64.08 million $ 1,566
Mar 9, 12 PM $ 0.0211
-0.46%
$ 63.44 million $ 1,550
Mar 9, 11 AM $ 0.0212
-0.07%
$ 63.59 million $ 1,541
Mar 9, 10 AM $ 0.0213
-0.75%
$ 63.76 million $ 1,547
Mar 9, 9 AM $ 0.0211
+0.08%
$ 63.36 million $ 1,562
Mar 9, 8 AM $ 0.021
+0.07%
$ 63.1 million $ 1,539
Mar 9, 7 AM $ 0.021
-0.34%
$ 62.98 million $ 1,533
Mar 9, 6 AM $ 0.0212
-0.12%
$ 63.73 million $ 1,956
Mar 9, 5 AM $ 0.0211
-0.22%
$ 63.43 million $ 1,463
Mar 9, 4 AM $ 0.0211
+0.14%
$ 63.39 million $ 1,458
Mar 9, 3 AM $ 0.0214
+1.58%
$ 64.24 million $ 1,452
Mar 9, 2 AM $ 0.021
-0.46%
$ 62.93 million $ 1,439
Mar 9, 1 AM $ 0.021
-0.65%
$ 62.87 million $ 1,439
Mar 9, 12 AM $ 0.021
+0.41%
$ 62.94 million $ 1,440
Mar 8, 11 PM $ 0.0209
+0.38%
$ 62.76 million $ 1,426
Mar 8, 10 PM $ 0.0208
-0.53%
$ 62.31 million $ 1,423
Mar 8, 11 AM $ 0.0212
-0.78%
$ 63.53 million $ 749
Mar 8, 10 AM $ 0.0212
+0.17%
$ 63.6 million $ 1,119
Mar 8, 7 AM $ 0.02
+0.00%
$ 60.02 million $ 1,048
Mar 8, 6 AM $ 0.02
-0.28%
$ 59.98 million $ 731
Mar 8, 5 AM $ 0.0201
+0.43%
$ 60.15 million $ 1,044
Mar 8, 4 AM $ 0.02
-0.01%
$ 60.02 million $ 1,038
Mar 8, 3 AM $ 0.02
-0.59%
$ 59.93 million $ 1,041
Mar 8, 2 AM $ 0.0201
-0.13%
$ 60.26 million $ 1,043
Mar 8, 1 AM $ 0.0201
-0.01%
$ 60.44 million $ 1,045
Mar 8, 12 AM $ 0.0202
+0.00%
$ 60.72 million $ 1,046
Mar 5, 7 AM $ 0.0216
+0.00%
$ 64.77 million $ 1,777
Mar 5, 6 AM $ 0.0215
-1.48%
$ 64.36 million $ 1,822
Mar 5, 5 AM $ 0.0219
+0.19%
$ 65.65 million $ 2,186
Mar 5, 4 AM $ 0.0218
+0.67%
$ 65.52 million $ 2,193
Mar 5, 3 AM $ 0.0218
+0.06%
$ 65.34 million $ 2,179
Mar 5, 2 AM $ 0.0218
+0.32%
$ 65.45 million $ 2,186
Mar 5, 1 AM $ 0.022
-0.17%
$ 66.04 million $ 2,185
Mar 5, 12 AM $ 0.022
-0.06%
$ 65.99 million $ 2,215