Physis Historical Data

PHY Page 6
Download
Date Close Price change Market cap Trading volume
May 27, 9 AM $ 0.0313
-0.53%
$ 93.83 million $ 1,395
May 27, 8 AM $ 0.0314
+0.19%
$ 94.28 million $ 1,881
May 27, 7 AM $ 0.0314
+0.22%
$ 94.19 million $ 1,416
May 27, 6 AM $ 0.0313
+0.07%
$ 93.96 million $ 1,413
May 27, 5 AM $ 0.0313
+0.75%
$ 93.8 million $ 1,411
May 27, 4 AM $ 0.0312
-0.35%
$ 93.68 million $ 1,400
May 27, 3 AM $ 0.0313
+0.23%
$ 94.05 million $ 1,439
May 27, 2 AM $ 0.0313
-0.12%
$ 93.97 million $ 1,436
May 27, 1 AM $ 0.0314
-0.01%
$ 94.26 million $ 1,440
May 27, 12 AM $ 0.0313
+0.03%
$ 93.95 million $ 1,443
May 26, 11 PM $ 0.0313
+0.10%
$ 93.96 million $ 1,438
May 26, 10 PM $ 0.0313
-0.25%
$ 93.89 million $ 1,438
May 26, 9 PM $ 0.0314
-0.05%
$ 94.06 million $ 1,442
May 26, 8 PM $ 0.0313
+0.20%
$ 94.01 million $ 1,442
May 26, 7 PM $ 0.0312
-0.38%
$ 93.72 million $ 1,439
May 26, 6 PM $ 0.0312
+0.17%
$ 93.7 million $ 1,442
May 26, 5 PM $ 0.0315
+0.02%
$ 94.56 million $ 1,434
May 26, 4 PM $ 0.0316
-0.21%
$ 94.8 million $ 1,937
May 26, 3 PM $ 0.0319
-0.82%
$ 95.55 million $ 1,947
May 26, 2 PM $ 0.032
+0.69%
$ 95.93 million $ 1,493
May 26, 1 PM $ 0.0319
-0.12%
$ 95.79 million $ 1,473
May 26, 12 PM $ 0.0319
-0.20%
$ 95.73 million $ 1,472
May 26, 11 AM $ 0.032
+0.14%
$ 96.1 million $ 1,480
May 26, 10 AM $ 0.0316
-0.14%
$ 94.82 million $ 1,478
May 26, 9 AM $ 0.0316
-0.14%
$ 94.79 million $ 1,463
May 26, 8 AM $ 0.0316
+0.19%
$ 94.77 million $ 983
May 26, 7 AM $ 0.0317
+0.08%
$ 95.11 million $ 979
May 26, 6 AM $ 0.0317
-0.19%
$ 94.97 million $ 985
May 26, 5 AM $ 0.0316
-0.14%
$ 94.79 million $ 1,481
May 26, 4 AM $ 0.0315
+0.06%
$ 94.61 million $ 1,477
May 26, 3 AM $ 0.0315
+0.05%
$ 94.48 million $ 989
May 26, 2 AM $ 0.0315
-0.62%
$ 94.55 million $ 987
May 26, 1 AM $ 0.0316
-0.52%
$ 94.77 million $ 990
May 26, 12 AM $ 0.0319
-0.20%
$ 95.56 million $ 997
May 25, 11 PM $ 0.032
-0.19%
$ 95.88 million $ 1,002
May 25, 10 PM $ 0.0322
+0.00%
$ 96.46 million $ 999
May 25, 5 PM $ 0.0324
+0.00%
$ 97.28 million $ 513
May 25, 4 PM $ 0.0325
+0.11%
$ 97.48 million $ 512
May 25, 3 PM $ 0.0324
-0.42%
$ 97.1 million $ 1,024
May 25, 2 PM $ 0.0325
+0.35%
$ 97.4 million $ 1,023
May 25, 1 PM $ 0.0324
-0.09%
$ 97.07 million $ 1,022
May 25, 12 PM $ 0.0321
-0.29%
$ 96.4 million $ 1,022
May 25, 11 AM $ 0.0322
-0.49%
$ 96.68 million $ 1,022
May 25, 10 AM $ 0.0324
-0.27%
$ 97.07 million $ 1,021
May 25, 9 AM $ 0.0324
+0.70%
$ 97.23 million $ 1,024
May 25, 8 AM $ 0.0322
+0.25%
$ 96.58 million $ 1,021
May 25, 7 AM $ 0.0322
+0.12%
$ 96.67 million $ 1,533
May 25, 6 AM $ 0.0322
+0.01%
$ 96.68 million $ 1,537
May 25, 5 AM $ 0.0322
+0.56%
$ 96.48 million $ 1,538
May 25, 4 AM $ 0.0319
+0.15%
$ 95.63 million $ 1,027