Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today, at 3 PM $ 0.0271
+0.00%
$ 81.3 million $ 774
Today, at 2 PM $ 0.0271
-0.74%
$ 81.42 million $ 773
Today, at 1 PM $ 0.0272
+0.42%
$ 81.66 million $ 745
Today, at 12 PM $ 0.0271
+0.02%
$ 81.44 million $ 730
Today, at 11 AM $ 0.0269
-0.04%
$ 80.6 million $ 916
Today, at 10 AM $ 0.0268
+0.18%
$ 80.45 million $ 889
Today, at 9 AM $ 0.0269
+0.38%
$ 80.58 million $ 884
Today, at 8 AM $ 0.0267
+0.11%
$ 80.23 million $ 922
Today, at 7 AM $ 0.0267
-0.13%
$ 80.13 million $ 997
Today, at 6 AM $ 0.0267
+0.12%
$ 80.05 million $ 998
Today, at 5 AM $ 0.0266
-0.44%
$ 79.79 million $ 822
Today, at 4 AM $ 0.0268
+0.03%
$ 80.26 million $ 832
Today, at 3 AM $ 0.0267
-0.35%
$ 80.05 million $ 833
Today, at 2 AM $ 0.0267
+0.27%
$ 80.1 million $ 658
Today, at 1 AM $ 0.0267
-0.58%
$ 80.06 million $ 654
Today, at 12 AM $ 0.0268
+0.76%
$ 80.34 million $ 660
Yesterday, at 11 PM $ 0.0264
+0.20%
$ 79.32 million $ 653
Yesterday, at 10 PM $ 0.0264
+1.19%
$ 79.3 million $ 648
Yesterday, at 9 PM $ 0.0255
+0.11%
$ 76.49 million $ 642
Yesterday, at 8 PM $ 0.0254
-0.15%
$ 76.22 million $ 626
Yesterday, at 7 PM $ 0.0253
+0.18%
$ 76.02 million $ 625
Yesterday, at 6 PM $ 0.0253
-0.38%
$ 76 million $ 621
Yesterday, at 5 PM $ 0.0254
+0.00%
$ 76.2 million $ 455
Yesterday, at 4 PM $ 0.0254
+0.10%
$ 76.11 million $ 455
Yesterday, at 3 PM $ 0.0253
+0.00%
$ 75.97 million $ 453
Yesterday, at 10 AM $ 0.0257
+0.00%
$ 76.97 million $ 295
Yesterday, at 9 AM $ 0.0256
+0.80%
$ 76.67 million $ 371
Yesterday, at 8 AM $ 0.0253
-3.26%
$ 75.97 million $ 717
Yesterday, at 7 AM $ 0.0262
-0.19%
$ 78.52 million $ 854
Yesterday, at 6 AM $ 0.0262
+0.24%
$ 78.68 million $ 1,037
Yesterday, at 5 AM $ 0.0263
-0.45%
$ 78.93 million $ 1,034
Yesterday, at 4 AM $ 0.0265
-0.01%
$ 79.4 million $ 1,052
Yesterday, at 3 AM $ 0.0264
-0.22%
$ 79.26 million $ 1,053
Yesterday, at 2 AM $ 0.0264
-0.22%
$ 79.25 million $ 1,054
Yesterday, at 1 AM $ 0.0264
-0.15%
$ 79.12 million $ 1,054
Yesterday, at 12 AM $ 0.0264
-0.20%
$ 79.25 million $ 1,051
Jun 13, 11 PM $ 0.0266
-0.34%
$ 79.74 million $ 1,053
Jun 13, 10 PM $ 0.0267
+1.14%
$ 80.06 million $ 1,056
Jun 13, 9 PM $ 0.0264
+0.21%
$ 79.07 million $ 1,045
Jun 13, 8 PM $ 0.0263
+0.17%
$ 78.94 million $ 1,041
Jun 13, 7 PM $ 0.0263
-0.16%
$ 78.86 million $ 1,040
Jun 13, 6 PM $ 0.0262
-0.25%
$ 78.73 million $ 1,042
Jun 13, 5 PM $ 0.0262
+0.01%
$ 78.71 million $ 1,041
Jun 13, 4 PM $ 0.0263
-0.18%
$ 78.79 million $ 1,039
Jun 13, 3 PM $ 0.0262
-0.01%
$ 78.61 million $ 1,047
Jun 13, 2 PM $ 0.0263
+0.71%
$ 78.81 million $ 1,042
Jun 13, 1 PM $ 0.0261
-0.40%
$ 78.22 million $ 1,211
Jun 13, 12 PM $ 0.0262
-0.05%
$ 78.53 million $ 1,208
Jun 13, 11 AM $ 0.026
+0.00%
$ 78.03 million $ 1,208
Jun 10, 8 PM $ 0.0263
-0.33%
$ 78.81 million $ 473
Download