Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today $ 0.0336
+0.00%
$ 100.89 million $ 30
Yesterday $ 0.0334
-4.52%
$ 100.1 million $ 30
Jul 9, 2026 $ 0.0356
+5.36%
$ 106.71 million $ 44
Jul 8, 2026 $ 0.0348
-5.10%
$ 104.39 million $ 11
Jul 7, 2026 $ 0.0368
-0.90%
$ 110.3 million $ 50
Jul 6, 2026 $ 0.0389
+3.92%
$ 116.73 million $ 22
Jul 5, 2026 $ 0.0402
+0.06%
$ -- $ 6
Jul 4, 2026 $ 0.0399
-2.04%
$ 119.71 million $ 5
Jul 3, 2026 $ 0.0402
+0.88%
$ -- $ 9
Jul 2, 2026 $ 0.0402
+2.95%
$ 120.52 million $ 8
Jul 1, 2026 $ 0.0387
+0.00%
$ -- $ 6
Jun 25, 2026 $ 0.037
+2.47%
$ -- $ 496
Jun 24, 2026 $ 0.036
+9.00%
$ 108.1 million $ 842
Jun 23, 2026 $ 0.0331
+0.82%
$ 99.15 million $ 701
Jun 22, 2026 $ 0.0317
-0.53%
$ -- $ 555
Jun 21, 2026 $ 0.0319
+5.85%
$ 95.78 million $ 646
Jun 20, 2026 $ 0.0302
+7.52%
$ 90.74 million $ 897
Jun 19, 2026 $ 0.0281
+8.07%
$ 84.29 million $ 835
Jun 18, 2026 $ 0.026
+2.59%
$ 77.91 million $ 738
Jun 17, 2026 $ 0.0258
+0.00%
$ -- $ 491
Jun 16, 2026 $ 0.0258
-0.43%
$ -- $ 692
Jun 15, 2026 $ 0.0259
-2.70%
$ 77.57 million $ 875
Jun 14, 2026 $ 0.0264
-0.12%
$ 79.32 million $ 653
Jun 13, 2026 $ 0.0266
+2.20%
$ 79.74 million $ 1,053
Jun 10, 2026 $ 0.0263
-0.44%
$ 78.81 million $ 473
Jun 9, 2026 $ 0.027
-1.88%
$ -- $ 610
Jun 8, 2026 $ 0.0281
-0.67%
$ 84.21 million $ 714
Jun 7, 2026 $ 0.0282
+0.40%
$ 84.61 million $ 660
Jun 5, 2026 $ 0.0301
+0.00%
$ -- $ 583
Jun 4, 2026 $ 0.0286
+0.00%
$ -- $ 877
Jun 3, 2026 $ 0.0289
-1.50%
$ 86.65 million $ 796
Jun 1, 2026 $ 0.0303
-7.83%
$ -- $ 434
May 31, 2026 $ 0.033
+3.02%
$ 98.93 million $ 1,193
May 30, 2026 $ 0.0321
+1.35%
$ 96.23 million $ 1,425
May 29, 2026 $ 0.0316
-1.53%
$ 94.79 million $ 1,194
May 28, 2026 $ 0.0319
+0.38%
$ 95.64 million $ 1,557
May 27, 2026 $ 0.0318
+1.61%
$ 95.43 million $ 1,418
May 26, 2026 $ 0.0313
-1.87%
$ 93.96 million $ 1,438
May 25, 2026 $ 0.032
-0.57%
$ 95.88 million $ 1,002
May 24, 2026 $ 0.0321
-0.52%
$ 96.21 million $ 1,025
May 23, 2026 $ 0.0322
+4.40%
$ 96.52 million $ 1,111
May 22, 2026 $ 0.0309
+0.11%
$ 92.76 million $ 1,031
May 21, 2026 $ 0.0318
+3.31%
$ 95.54 million $ 900
May 20, 2026 $ 0.0308
-1.28%
$ 92.54 million $ 1,952
May 19, 2026 $ 0.0311
-1.81%
$ 93.43 million $ 1,613
May 18, 2026 $ 0.0319
+2.71%
$ 95.67 million $ 1,152
May 17, 2026 $ 0.0318
-0.30%
$ -- $ 610
May 16, 2026 $ 0.0319
-0.36%
$ 95.73 million $ 1,263
May 15, 2026 $ 0.0321
-3.21%
$ 96.16 million $ 1,179
May 14, 2026 $ 0.0338
+3.27%
$ 101.28 million $ 1,263
Download