Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
5:33 PM $ 0.0276
+0.00%
$ 82.68 million $ 1,075
5:03 PM $ 0.0278
+0.00%
$ 83.5 million $ 962
4:33 PM $ 0.0276
+0.00%
$ 82.69 million $ 794
4:03 PM $ 0.0272
+0.00%
$ 81.49 million $ 787
3:33 PM $ 0.0271
+0.00%
$ 81.3 million $ 774
3:03 PM $ 0.0273
+0.00%
$ 81.89 million $ 772
2:33 PM $ 0.0271
+0.00%
$ 81.42 million $ 773
2:03 PM $ 0.0273
+0.00%
$ 82.03 million $ 768
1:33 PM $ 0.0272
+0.00%
$ 81.66 million $ 745
1:04 PM $ 0.0271
+0.00%
$ 81.32 million $ 733
12:33 PM $ 0.0271
+0.00%
$ 81.44 million $ 730
12:03 PM $ 0.0271
+0.00%
$ 81.42 million $ 731
11:33 AM $ 0.0269
+0.00%
$ 80.6 million $ 916
11:03 AM $ 0.0269
+0.00%
$ 80.63 million $ 893
10:34 AM $ 0.0268
+0.00%
$ 80.45 million $ 889
10:04 AM $ 0.0268
+0.00%
$ 80.3 million $ 887
9:34 AM $ 0.0269
+0.00%
$ 80.58 million $ 884
9:04 AM $ 0.0268
+0.00%
$ 80.28 million $ 887
8:34 AM $ 0.0267
+0.00%
$ 80.23 million $ 922
8:04 AM $ 0.0267
+0.00%
$ 80.14 million $ 998
7:34 AM $ 0.0267
+0.00%
$ 80.13 million $ 997
7:04 AM $ 0.0267
+0.00%
$ 80.23 million $ 997
6:34 AM $ 0.0267
+0.00%
$ 80.05 million $ 998
6:04 AM $ 0.0267
+0.00%
$ 79.95 million $ 996
5:34 AM $ 0.0266
+0.00%
$ 79.79 million $ 822
5:04 AM $ 0.0267
+0.00%
$ 80.14 million $ 830
4:34 AM $ 0.0268
+0.00%
$ 80.26 million $ 832
4:04 AM $ 0.0267
+0.00%
$ 80.23 million $ 834
3:34 AM $ 0.0267
+0.00%
$ 80.05 million $ 833
3:04 AM $ 0.0268
+0.00%
$ 80.33 million $ 656
2:34 AM $ 0.0267
+0.00%
$ 80.1 million $ 658
2:04 AM $ 0.0266
+0.00%
$ 79.89 million $ 656
1:34 AM $ 0.0267
+0.00%
$ 80.06 million $ 654
1:04 AM $ 0.0268
+0.00%
$ 80.53 million $ 656
12:34 AM $ 0.0268
+0.00%
$ 80.34 million $ 660
12:04 AM $ 0.0266
+0.00%
$ 79.73 million $ 658
11:34 PM $ 0.0264
+0.00%
$ 79.32 million $ 653
11:04 PM $ 0.0264
+0.00%
$ 79.16 million $ 650
10:34 PM $ 0.0264
+0.00%
$ 79.3 million $ 648
10:04 PM $ 0.0261
+0.00%
$ 78.37 million $ 650
9:34 PM $ 0.0255
+0.00%
$ 76.49 million $ 642
9:04 PM $ 0.0255
+0.00%
$ 76.41 million $ 627
8:34 PM $ 0.0254
+0.00%
$ 76.22 million $ 626
8:04 PM $ 0.0254
+0.00%
$ 76.34 million $ 624
7:34 PM $ 0.0253
+0.00%
$ 76.02 million $ 625
7:04 PM $ 0.0253
+0.00%
$ 75.89 million $ 623
6:34 PM $ 0.0253
+0.00%
$ 76 million $ 621
6:04 PM $ 0.0254
+0.00%
$ 76.29 million $ 622
5:34 PM $ 0.0254
+0.00%
$ 76.2 million $ 455
5:04 PM $ 0.0254
+0.00%
$ 76.2 million $ 454
Download