Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today $ 0.0327
+0.00%
$ -- $ 1,809
Yesterday $ 0.0327
+0.35%
$ 98.1 million $ 1,823
May 6, 2026 $ 0.0336
+0.59%
$ -- $ 1,085
May 5, 2026 $ 0.0335
-5.54%
$ 100.38 million $ 1,161
May 4, 2026 $ 0.0354
-0.66%
$ 106.34 million $ 1,341
May 3, 2026 $ 0.0361
-0.61%
$ -- $ 465
May 2, 2026 $ 0.0363
-7.07%
$ 108.92 million $ 1,511
May 1, 2026 $ 0.0391
-6.60%
$ 117.29 million $ 1,244
Apr 30, 2026 $ 0.0419
-2.67%
$ 125.57 million $ 2,529
Apr 29, 2026 $ 0.043
+7.46%
$ 129.07 million $ 3,383
Apr 28, 2026 $ 0.0398
-1.20%
$ 119.4 million $ 1,976
Apr 27, 2026 $ 0.0402
+0.17%
$ 120.56 million $ 1,338
Apr 26, 2026 $ 0.0401
+0.89%
$ 120.29 million $ 1,247
Apr 25, 2026 $ 0.0397
-0.31%
$ 119.21 million $ 823
Apr 24, 2026 $ 0.0398
+0.26%
$ -- $ 844
Apr 23, 2026 $ 0.0397
+0.81%
$ 119.13 million $ 1,258
Apr 22, 2026 $ 0.0404
-2.16%
$ 121.35 million $ 1,071
Apr 21, 2026 $ 0.0416
+1.79%
$ -- $ 547
Apr 20, 2026 $ 0.0409
+3.94%
$ 122.71 million $ 1,093
Apr 19, 2026 $ 0.0393
-3.59%
$ 117.89 million $ 1,529
Apr 18, 2026 $ 0.0408
+3.75%
$ 122.5 million $ 1,763
Apr 17, 2026 $ 0.0395
+13.74%
$ 118.55 million $ 5,400
Apr 16, 2026 $ 0.0347
-3.82%
$ 104.07 million $ 4,146
Apr 15, 2026 $ 0.0361
+18.25%
$ 108.33 million $ 6,563
Apr 14, 2026 $ 0.0304
-6.11%
$ 91.3 million $ 1,089
Apr 13, 2026 $ 0.0323
+25.52%
$ 97.02 million $ 5,547
Apr 12, 2026 $ 0.0259
-0.19%
$ 77.58 million $ 1,239
Apr 11, 2026 $ 0.0269
-0.50%
$ 80.58 million $ 429
Apr 10, 2026 $ 0.027
+1.25%
$ 81 million $ 1,346
Apr 9, 2026 $ 0.0269
+16.93%
$ 80.74 million $ 1,401
Apr 8, 2026 $ 0.0229
-8.74%
$ 68.8 million $ 973
Apr 7, 2026 $ 0.0249
+4.92%
$ 74.83 million $ 963
Apr 6, 2026 $ 0.0238
+1.50%
$ 71.29 million $ 1,612
Apr 5, 2026 $ 0.0232
-0.08%
$ 69.46 million $ 904
Apr 4, 2026 $ 0.0232
-0.60%
$ 69.74 million $ 1,413
Apr 3, 2026 $ 0.0234
+1.39%
$ 70.12 million $ 1,398
Apr 2, 2026 $ 0.0231
-3.17%
$ 69.17 million $ 855
Apr 1, 2026 $ 0.0238
-2.28%
$ 71.35 million $ 1,401
Mar 31, 2026 $ 0.0243
+0.23%
$ 72.84 million $ 717
Mar 30, 2026 $ 0.0242
+0.12%
$ 72.56 million $ 1,062
Mar 29, 2026 $ 0.0241
-1.51%
$ 72.29 million $ 1,081
Mar 28, 2026 $ 0.0244
-0.61%
$ 73.28 million $ 1,129
Mar 26, 2026 $ 0.0229
-1.13%
$ -- $ 750
Mar 25, 2026 $ 0.0245
+0.32%
$ -- $ 819
Mar 24, 2026 $ 0.0243
+1.13%
$ 72.82 million $ 1,187
Mar 23, 2026 $ 0.0221
-3.74%
$ -- $ 629
Mar 22, 2026 $ 0.0234
-2.06%
$ 70.12 million $ 976
Mar 21, 2026 $ 0.024
+18.19%
$ 71.9 million $ 2,104
Mar 20, 2026 $ 0.0203
-3.11%
$ 60.87 million $ 1,483
Mar 19, 2026 $ 0.0211
-0.18%
$ -- $ 1,242
Download