Physis Historical Data

PHY Page 7
Download
Date Close Price change Market cap Trading volume
May 25, 4 AM $ 0.0319
+0.15%
$ 95.63 million $ 1,027
May 25, 3 AM $ 0.0319
-0.12%
$ 95.75 million $ 1,022
May 25, 2 AM $ 0.0319
-0.32%
$ 95.77 million $ 1,026
May 25, 1 AM $ 0.0321
-0.06%
$ 96.15 million $ 1,028
May 25, 12 AM $ 0.032
-0.41%
$ 96.03 million $ 1,028
May 24, 11 PM $ 0.0321
-0.08%
$ 96.21 million $ 1,025
May 24, 10 PM $ 0.0319
-0.14%
$ 95.57 million $ 1,024
May 24, 9 PM $ 0.032
-0.29%
$ 95.95 million $ 1,018
May 24, 8 PM $ 0.0321
-0.09%
$ 96.43 million $ 1,023
May 24, 2 PM $ 0.0322
-0.46%
$ 96.63 million $ 520
May 24, 1 PM $ 0.0324
+0.00%
$ 97.19 million $ 1,045
May 24, 5 AM $ 0.0323
-0.04%
$ 96.79 million $ 618
May 24, 4 AM $ 0.0323
+0.05%
$ 96.76 million $ 1,112
May 24, 3 AM $ 0.0323
+0.21%
$ 96.88 million $ 1,111
May 24, 2 AM $ 0.0323
-0.18%
$ 96.89 million $ 1,110
May 24, 1 AM $ 0.0323
+0.12%
$ 96.81 million $ 1,115
May 24, 12 AM $ 0.0322
-0.18%
$ 96.54 million $ 1,111
May 23, 11 PM $ 0.0322
-0.51%
$ 96.52 million $ 1,111
May 23, 10 PM $ 0.0325
+0.26%
$ 97.45 million $ 1,114
May 23, 9 PM $ 0.0327
+2.05%
$ 97.96 million $ 1,116
May 23, 8 PM $ 0.0319
-0.01%
$ 95.69 million $ 1,102
May 23, 7 PM $ 0.0318
+2.27%
$ 95.46 million $ 1,099
May 23, 6 PM $ 0.0316
+0.02%
$ 94.89 million $ 1,072
May 23, 5 PM $ 0.0317
+0.15%
$ 94.96 million $ 1,090
May 23, 4 PM $ 0.0316
+0.36%
$ 94.88 million $ 1,089
May 23, 3 PM $ 0.0316
+0.58%
$ 94.78 million $ 1,587
May 23, 2 PM $ 0.0313
+0.05%
$ 93.76 million $ 1,582
May 23, 1 PM $ 0.0311
+0.43%
$ 93.22 million $ 1,574
May 23, 12 PM $ 0.0309
-0.20%
$ 92.75 million $ 1,063
May 23, 11 AM $ 0.031
+0.03%
$ 92.88 million $ 1,066
May 23, 10 AM $ 0.0309
+0.31%
$ 92.66 million $ 1,065
May 23, 9 AM $ 0.0304
-0.04%
$ 91.16 million $ 1,062
May 23, 8 AM $ 0.0304
-2.22%
$ 91.15 million $ 1,019
May 23, 5 AM $ 0.028
+0.00%
$ 84.13 million $ 997
May 23, 4 AM $ 0.0308
+0.07%
$ 92.31 million $ 515
May 23, 3 AM $ 0.0307
+0.29%
$ 92.18 million $ 1,026
May 23, 2 AM $ 0.0307
-0.09%
$ 92.15 million $ 1,023
May 23, 1 AM $ 0.0307
+0.37%
$ 92.23 million $ 1,027
May 23, 12 AM $ 0.0307
-0.41%
$ 92.07 million $ 1,023
May 22, 11 PM $ 0.0309
+0.11%
$ 92.76 million $ 1,031
May 22, 10 PM $ 0.031
-0.08%
$ 92.89 million $ 1,034
May 22, 9 PM $ 0.0309
+0.00%
$ 92.66 million $ 1,037
May 21, 8 PM $ 0.0318
+0.00%
$ 95.54 million $ 900
May 21, 7 PM $ 0.0317
-0.94%
$ 95.18 million $ 897
May 21, 6 PM $ 0.032
-0.11%
$ 96.13 million $ 1,401
May 21, 5 PM $ 0.0316
-0.13%
$ 94.69 million $ 1,403
May 21, 4 PM $ 0.0316
-0.22%
$ 94.88 million $ 1,382
May 21, 3 PM $ 0.0315
+0.39%
$ 94.44 million $ 1,386
May 21, 2 PM $ 0.0314
+0.12%
$ 94.29 million $ 1,377
May 21, 1 PM $ 0.0313
+0.33%
$ 93.76 million $ 1,369