Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today, at 7 AM $0.0582
+3.14%
$174.63 million $2,321
Today, at 7 AM $0.0582
-8.69%
$174.63 million $2,321
Today, at 5 AM $0.064
+0.00%
$191.93 million $1,800
Today, at 3 AM $0.064
+0.00%
$192.03 million $1,795
Today, at 1 AM $0.0617
-1.91%
$185.08 million $1,649
Today, at 12 AM $0.0629
-2.08%
$188.59 million $1,175
Yesterday, at 10 PM $0.0651
+0.33%
$195.19 million $1,035
Yesterday, at 9 PM $0.0648
+0.00%
$194.54 million $1,344
Yesterday, at 8 PM $0.0646
+3.99%
$193.94 million $1,443
Yesterday, at 7 PM $0.0651
+0.00%
$195.18 million $1,188
Yesterday, at 6 PM $0.0648
-0.06%
$194.26 million $1,182
Yesterday, at 4 PM $0.0648
+0.03%
$194.42 million $1,250
Yesterday, at 2 PM $0.0644
+0.00%
$193.18 million $1,811
Yesterday, at 12 PM $0.0642
+0.00%
$192.55 million $1,778
Yesterday, at 11 AM $0.064
+0.11%
$191.91 million $2,705
Yesterday, at 9 AM $0.0639
-0.08%
$191.61 million $3,039
Yesterday, at 8 AM $0.0639
+0.00%
$191.75 million $2,992
Yesterday, at 7 AM $0.0635
-0.46%
$190.43 million $2,710
Yesterday, at 5 AM $0.0645
+0.31%
$193.4 million $3,139
Yesterday, at 4 AM $0.0643
+0.00%
$192.76 million $3,164
Yesterday, at 3 AM $0.0645
+0.00%
$193.39 million $3,891
Yesterday, at 1 AM $0.0645
+0.11%
$193.51 million $4,622
Yesterday, at 12 AM $0.0644
-0.13%
$193.31 million $4,616
Aug 28, 10 PM $0.0642
+0.02%
$192.53 million $4,726
Aug 28, 9 PM $0.0664
-0.08%
$199.19 million $4,375
Aug 28, 7 PM $0.0664
-0.79%
$199.28 million $4,446
Aug 28, 6 PM $0.067
-0.01%
$200.89 million $4,935
Aug 28, 4 PM $0.0676
+5.08%
$202.87 million $4,886
Aug 28, 3 PM $0.0643
-3.52%
$192.91 million $4,570
Aug 28, 2 PM $0.0654
+0.13%
$196.23 million $4,579
Aug 28, 1 PM $0.066
-0.05%
$197.97 million $4,617
Aug 28, 12 PM $0.0665
+13.43%
$199.62 million $4,674
Aug 28, 11 AM $0.0586
-11.86%
$175.71 million $4,141
Aug 28, 10 AM $0.0636
+2.06%
$190.89 million $3,657
Aug 28, 7 AM $0.067
-1.16%
$200.87 million $6,207
Aug 28, 6 AM $0.0678
+1.96%
$203.41 million $8,989
Aug 28, 5 AM $0.0664
-0.55%
$199.25 million $8,807
Aug 28, 4 AM $0.0652
+2.59%
$195.47 million $8,661
Aug 28, 3 AM $0.0595
-6.65%
$178.45 million $8,366
Aug 28, 2 AM $0.0639
-1.47%
$191.65 million $7,263
Aug 28, 1 AM $0.0649
-0.69%
$194.78 million $7,361
Aug 28, 12 AM $0.0655
-0.05%
$196.44 million $7,435
Aug 27, 11 PM $0.0655
-3.77%
$196.53 million $7,453
Aug 27, 10 PM $0.0682
-0.51%
$204.52 million $7,416
Aug 27, 9 PM $0.0684
-2.01%
$205.3 million $7,588
Aug 27, 8 PM $0.0699
+0.00%
$209.62 million $7,588
Aug 27, 7 PM $0.0705
-1.02%
$211.53 million $7,471
Aug 27, 6 PM $0.0712
-1.35%
$213.69 million $7,347
Aug 27, 5 PM $0.0722
+0.00%
$216.7 million $8,874
Aug 27, 2 PM $0.0716
+6.53%
$214.92 million $8,833
Download