Physis Historical Data

PHY Page 8
Download
Date Close Price change Market cap Trading volume
May 21, 1 PM $ 0.0313
+0.33%
$ 93.76 million $ 1,369
May 21, 12 PM $ 0.0312
-0.27%
$ 93.51 million $ 1,889
May 21, 11 AM $ 0.0312
-0.18%
$ 93.71 million $ 1,934
May 21, 10 AM $ 0.0315
-0.69%
$ 94.56 million $ 1,439
May 21, 9 AM $ 0.0318
+0.02%
$ 95.39 million $ 1,452
May 21, 8 AM $ 0.0317
+0.74%
$ 95.17 million $ 1,455
May 21, 7 AM $ 0.0314
-0.30%
$ 94.24 million $ 1,450
May 21, 6 AM $ 0.0315
-0.15%
$ 94.43 million $ 1,454
May 21, 5 AM $ 0.0317
+0.26%
$ 95.05 million $ 1,455
May 21, 4 AM $ 0.0316
-0.26%
$ 94.89 million $ 1,459
May 21, 3 AM $ 0.0316
+0.45%
$ 94.91 million $ 1,976
May 21, 2 AM $ 0.0315
+0.10%
$ 94.37 million $ 1,970
May 21, 1 AM $ 0.0315
+0.29%
$ 94.45 million $ 1,965
May 21, 12 AM $ 0.0315
+2.03%
$ 94.36 million $ 1,963
May 20, 11 PM $ 0.0308
-0.18%
$ 92.54 million $ 1,952
May 20, 10 PM $ 0.0308
-0.20%
$ 92.44 million $ 1,957
May 20, 9 PM $ 0.0309
+0.34%
$ 92.73 million $ 1,955
May 20, 8 PM $ 0.0308
+0.00%
$ 92.54 million $ 1,953
May 20, 7 PM $ 0.0323
+0.00%
$ 97.01 million $ 1,089
May 20, 6 PM $ 0.0325
-0.22%
$ 97.5 million $ 1,093
May 20, 5 PM $ 0.0325
+0.78%
$ 97.39 million $ 1,101
May 20, 4 PM $ 0.0323
+0.09%
$ 96.93 million $ 1,631
May 20, 3 PM $ 0.0322
+0.18%
$ 96.52 million $ 1,635
May 20, 2 PM $ 0.0318
+0.04%
$ 95.45 million $ 1,627
May 20, 1 PM $ 0.0321
+0.29%
$ 96.4 million $ 1,609
May 20, 12 PM $ 0.0317
+1.20%
$ 95.2 million $ 1,094
May 20, 11 AM $ 0.0314
-0.71%
$ 94.18 million $ 1,060
May 20, 10 AM $ 0.0316
-0.07%
$ 94.7 million $ 1,064
May 20, 9 AM $ 0.0315
+0.55%
$ 94.65 million $ 1,581
May 20, 8 AM $ 0.0314
-0.10%
$ 94.09 million $ 1,577
May 20, 7 AM $ 0.0314
+0.06%
$ 94.06 million $ 1,578
May 20, 6 AM $ 0.0314
+0.02%
$ 94.14 million $ 1,572
May 20, 5 AM $ 0.0312
+0.35%
$ 93.55 million $ 1,574
May 20, 4 AM $ 0.0311
-0.07%
$ 93.38 million $ 1,559
May 20, 3 AM $ 0.031
-0.27%
$ 93.14 million $ 1,607
May 20, 2 AM $ 0.0312
+0.43%
$ 93.6 million $ 1,606
May 20, 1 AM $ 0.0311
+0.00%
$ 93.42 million $ 1,604
May 20, 12 AM $ 0.0312
-0.19%
$ 93.57 million $ 1,608
May 19, 11 PM $ 0.0311
-0.01%
$ 93.43 million $ 1,613
May 19, 10 PM $ 0.0312
-0.30%
$ 93.62 million $ 1,608
May 19, 9 PM $ 0.0312
-0.04%
$ 93.69 million $ 1,615
May 19, 8 PM $ 0.0312
-0.08%
$ 93.62 million $ 1,611
May 19, 7 PM $ 0.0313
+0.04%
$ 93.76 million $ 1,610
May 19, 6 PM $ 0.0314
-0.02%
$ 94.14 million $ 1,611
May 19, 5 PM $ 0.0315
-0.06%
$ 94.36 million $ 1,615
May 19, 4 PM $ 0.0314
-0.13%
$ 94.12 million $ 1,078
May 19, 3 PM $ 0.0314
-0.07%
$ 94.08 million $ 1,076
May 19, 2 PM $ 0.0313
-0.33%
$ 94.02 million $ 1,075
May 19, 1 PM $ 0.0314
-0.01%
$ 94.08 million $ 1,083
May 19, 12 PM $ 0.0313
+0.01%
$ 93.94 million $ 1,080