Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
11:41 AM $ 0.0455
+0.00%
$ 136.39 million $ 7,660
11:11 AM $ 0.0417
+0.00%
$ 129.49 million $ 7,294
10:41 AM $ 0.0432
+0.00%
$ 129.49 million $ 7,033
10:11 AM $ 0.0409
+0.00%
$ 122.64 million $ 6,854
8:41 AM $ 0.0345
+0.00%
$ 103.49 million $ 3,944
8:11 AM $ 0.0345
+0.00%
$ 103.36 million $ 4,038
7:41 AM $ 0.0345
+0.00%
$ 103.59 million $ 4,057
7:11 AM $ 0.0343
+0.00%
$ 102.82 million $ 4,073
6:41 AM $ 0.0344
+0.00%
$ 103.18 million $ 4,041
6:11 AM $ 0.0344
+0.00%
$ 103.09 million $ 4,028
5:41 AM $ 0.0344
+0.00%
$ 103.17 million $ 4,531
5:11 AM $ 0.0344
+0.00%
$ 103.13 million $ 4,535
4:41 AM $ 0.0343
+0.00%
$ 102.82 million $ 3,943
4:11 AM $ 0.0342
+0.00%
$ 102.58 million $ 3,931
3:41 AM $ 0.0342
+0.00%
$ 102.74 million $ 4,004
3:11 AM $ 0.0344
+0.00%
$ 103.27 million $ 4,010
2:41 AM $ 0.0344
+0.00%
$ 103.1 million $ 4,061
2:11 AM $ 0.0345
+0.00%
$ 103.37 million $ 4,074
1:41 AM $ 0.0349
+0.00%
$ 104.59 million $ 4,085
1:11 AM $ 0.0346
+0.00%
$ 103.87 million $ 4,148
12:41 AM $ 0.0346
+0.00%
$ 103.94 million $ 4,129
12:11 AM $ 0.0347
+0.00%
$ 104.23 million $ 4,135
11:41 PM $ 0.0347
+0.00%
$ 104.07 million $ 4,146
11:11 PM $ 0.0347
+0.00%
$ 104.17 million $ 4,245
10:41 PM $ 0.0348
+0.00%
$ 104.41 million $ 4,249
10:11 PM $ 0.0346
+0.00%
$ 103.85 million $ 5,118
9:41 PM $ 0.0349
+0.00%
$ 104.56 million $ 5,314
9:11 PM $ 0.0349
+0.00%
$ 104.73 million $ 5,593
8:41 PM $ 0.0356
+0.00%
$ 106.93 million $ 5,602
8:11 PM $ 0.0359
+0.00%
$ 107.6 million $ 5,641
7:41 PM $ 0.0369
+0.00%
$ 110.55 million $ 5,523
7:11 PM $ 0.0364
+0.00%
$ 109.11 million $ 5,403
6:41 PM $ 0.036
+0.00%
$ 108.11 million $ 5,460
6:11 PM $ 0.0357
+0.00%
$ 107.1 million $ 5,409
5:41 PM $ 0.0359
+0.00%
$ 107.75 million $ 5,948
5:11 PM $ 0.0377
+0.00%
$ 113.08 million $ 5,435
4:41 PM $ 0.0359
+0.00%
$ 107.8 million $ 5,448
4:11 PM $ 0.0359
+0.00%
$ 107.63 million $ 5,426
3:41 PM $ 0.0355
+0.00%
$ 106.38 million $ 4,904
3:11 PM $ 0.0351
+0.00%
$ 105.2 million $ 4,886
2:41 PM $ 0.0351
+0.00%
$ 105.34 million $ 4,946
2:11 PM $ 0.0357
+0.00%
$ 107.07 million $ 5,120
1:41 PM $ 0.0359
+0.00%
$ 107.76 million $ 5,201
1:11 PM $ 0.0358
+0.00%
$ 107.45 million $ 5,374
12:41 PM $ 0.0368
+0.00%
$ 110.55 million $ 5,627
12:11 PM $ 0.0368
+0.00%
$ 110.27 million $ 4,469
11:41 AM $ 0.0363
+0.00%
$ 108.88 million $ 4,613
11:11 AM $ 0.0369
+0.00%
$ 110.83 million $ 4,601
Download