Physis Historical Data

PHY Page 9
Download
Date Close Price change Market cap Trading volume
May 19, 12 PM $ 0.0313
+0.01%
$ 93.94 million $ 1,080
May 19, 11 AM $ 0.0314
-0.09%
$ 94.23 million $ 1,074
May 19, 10 AM $ 0.0314
+0.14%
$ 94.27 million $ 1,076
May 19, 9 AM $ 0.0316
-0.57%
$ 94.84 million $ 1,087
May 19, 8 AM $ 0.0318
+0.33%
$ 95.35 million $ 1,095
May 19, 7 AM $ 0.0316
-0.12%
$ 94.83 million $ 1,098
May 19, 6 AM $ 0.0316
+0.39%
$ 94.81 million $ 1,097
May 19, 5 AM $ 0.0315
+0.06%
$ 94.49 million $ 1,090
May 19, 4 AM $ 0.0315
-0.76%
$ 94.49 million $ 1,653
May 19, 3 AM $ 0.0317
-0.14%
$ 95.01 million $ 1,105
May 19, 2 AM $ 0.0314
-0.73%
$ 94.16 million $ 1,104
May 19, 1 AM $ 0.0319
+0.22%
$ 95.68 million $ 1,108
May 19, 12 AM $ 0.0317
-0.10%
$ 95.05 million $ 1,155
May 18, 11 PM $ 0.0319
-0.09%
$ 95.67 million $ 1,152
May 18, 10 PM $ 0.0319
+0.12%
$ 95.83 million $ 1,154
May 18, 9 PM $ 0.0317
-0.58%
$ 94.99 million $ 1,153
May 18, 8 PM $ 0.0318
+0.59%
$ 95.38 million $ 1,151
May 18, 7 PM $ 0.0315
+1.16%
$ 94.57 million $ 1,143
May 18, 6 PM $ 0.0312
-0.30%
$ 93.64 million $ 1,651
May 18, 5 PM $ 0.0314
+0.33%
$ 94.18 million $ 1,659
May 18, 4 PM $ 0.0312
+0.08%
$ 93.72 million $ 1,658
May 18, 3 PM $ 0.0311
-0.38%
$ 93.37 million $ 1,654
May 18, 2 PM $ 0.0314
-0.24%
$ 94.18 million $ 1,659
May 18, 1 PM $ 0.0317
-0.06%
$ 95.08 million $ 1,671
May 18, 12 PM $ 0.0318
+0.91%
$ 95.41 million $ 1,682
May 18, 11 AM $ 0.0313
-0.22%
$ 93.77 million $ 1,662
May 18, 10 AM $ 0.0313
-0.97%
$ 94.05 million $ 1,659
May 18, 9 AM $ 0.0317
+0.04%
$ 94.98 million $ 1,156
May 18, 8 AM $ 0.0318
+0.78%
$ 95.39 million $ 1,157
May 18, 7 AM $ 0.0315
+0.07%
$ 94.54 million $ 1,159
May 18, 6 AM $ 0.0315
-0.23%
$ 94.35 million $ 1,162
May 18, 5 AM $ 0.0317
+0.25%
$ 95.06 million $ 1,163
May 18, 4 AM $ 0.0317
+0.18%
$ 94.96 million $ 1,170
May 18, 3 AM $ 0.0317
+0.25%
$ 95.12 million $ 1,169
May 18, 2 AM $ 0.0317
+0.79%
$ 95.1 million $ 1,169
May 18, 1 AM $ 0.0316
+1.59%
$ 94.85 million $ 1,164
May 18, 12 AM $ 0.0311
+0.00%
$ 93.15 million $ 1,128
May 17, 3 PM $ 0.0318
+0.00%
$ 95.5 million $ 610
May 17, 2 PM $ 0.0318
-0.16%
$ 95.32 million $ 607
May 17, 1 PM $ 0.0319
-0.27%
$ 95.69 million $ 1,195
May 17, 12 PM $ 0.032
+0.08%
$ 95.89 million $ 1,201
May 17, 11 AM $ 0.032
-0.10%
$ 95.9 million $ 1,200
May 17, 10 AM $ 0.032
+0.32%
$ 95.9 million $ 1,202
May 17, 9 AM $ 0.0321
+0.45%
$ 96.32 million $ 1,221
May 17, 8 AM $ 0.0322
-0.14%
$ 96.51 million $ 1,217
May 17, 5 AM $ 0.032
+0.00%
$ 96.05 million $ 1,261
May 17, 4 AM $ 0.0319
+0.24%
$ 95.73 million $ 678
May 17, 3 AM $ 0.0318
+0.04%
$ 95.34 million $ 1,249
May 17, 2 AM $ 0.0317
+0.18%
$ 95.02 million $ 1,247
May 17, 1 AM $ 0.0317
-0.28%
$ 95.24 million $ 1,241