Physis Historical Data

PHY Page 11
Download
Date Close Price change Market cap Trading volume
Mar 18, 9 AM $ 0.0224
+0.17%
$ 67.28 million $ 1,567
Mar 18, 8 AM $ 0.0223
+0.15%
$ 66.94 million $ 1,566
Mar 18, 7 AM $ 0.0223
-0.23%
$ 66.95 million $ 1,558
Mar 18, 6 AM $ 0.0224
+0.00%
$ 67.28 million $ 2,338
Mar 18, 5 AM $ 0.0224
+0.11%
$ 67.06 million $ 2,339
Mar 18, 4 AM $ 0.0225
-0.63%
$ 67.42 million $ 1,585
Mar 18, 3 AM $ 0.0224
-0.09%
$ 67.15 million $ 1,605
Mar 18, 2 AM $ 0.0223
-0.56%
$ 66.95 million $ 1,590
Mar 18, 1 AM $ 0.0224
+0.23%
$ 67.19 million $ 1,592
Mar 18, 12 AM $ 0.0225
+0.00%
$ 67.43 million $ 1,586
Mar 17, 7 PM $ 0.0228
+0.00%
$ 68.33 million $ 973
Mar 17, 6 PM $ 0.0226
+0.39%
$ 67.95 million $ 972
Mar 17, 5 PM $ 0.0225
+0.06%
$ 67.62 million $ 1,899
Mar 17, 4 PM $ 0.0225
+0.64%
$ 67.47 million $ 2,046
Mar 17, 3 PM $ 0.0224
-0.33%
$ 67.35 million $ 2,030
Mar 17, 2 PM $ 0.0224
+0.01%
$ 67.33 million $ 2,048
Mar 17, 1 PM $ 0.0223
+0.35%
$ 66.97 million $ 2,034
Mar 17, 12 PM $ 0.0223
+0.20%
$ 66.9 million $ 2,010
Mar 17, 11 AM $ 0.0222
+0.14%
$ 66.7 million $ 2,009
Mar 17, 10 AM $ 0.0224
-0.40%
$ 67.17 million $ 2,031
Mar 17, 9 AM $ 0.0225
-0.51%
$ 67.5 million $ 2,948
Mar 17, 8 AM $ 0.0226
-0.03%
$ 67.73 million $ 2,966
Mar 17, 7 AM $ 0.0225
-0.06%
$ 67.46 million $ 2,993
Mar 17, 6 AM $ 0.0224
-0.18%
$ 67.19 million $ 2,211
Mar 17, 5 AM $ 0.0227
+0.40%
$ 68.19 million $ 2,205
Mar 17, 4 AM $ 0.0228
+1.14%
$ 68.28 million $ 2,197
Mar 17, 3 AM $ 0.0227
-0.44%
$ 68.1 million $ 2,211
Mar 17, 2 AM $ 0.0227
-0.47%
$ 68.22 million $ 2,240
Mar 17, 1 AM $ 0.0228
+0.15%
$ 68.5 million $ 2,245
Mar 17, 12 AM $ 0.023
+0.21%
$ 69.01 million $ 2,240
Mar 16, 11 PM $ 0.0229
-0.93%
$ 68.58 million $ 2,255
Mar 16, 10 PM $ 0.0231
+0.95%
$ 69.24 million $ 2,268
Mar 16, 9 PM $ 0.0225
+0.00%
$ 67.6 million $ 2,247
Mar 16, 4 PM $ 0.0238
+0.00%
$ 71.34 million $ 954
Mar 16, 3 PM $ 0.0237
+0.82%
$ 71.05 million $ 960
Mar 16, 9 AM $ 0.024
-0.05%
$ 72.09 million $ 926
Mar 16, 8 AM $ 0.0242
-0.20%
$ 72.72 million $ 1,793
Mar 16, 7 AM $ 0.0243
+0.09%
$ 72.97 million $ 1,765
Mar 16, 6 AM $ 0.0243
-0.62%
$ 72.79 million $ 1,766
Mar 16, 5 AM $ 0.0244
+1.13%
$ 73.27 million $ 2,374
Mar 16, 4 AM $ 0.0242
-0.14%
$ 72.7 million $ 2,348
Mar 16, 3 AM $ 0.0239
-0.32%
$ 71.57 million $ 2,359
Mar 16, 2 AM $ 0.0241
+0.49%
$ 72.4 million $ 2,315
Mar 16, 1 AM $ 0.0241
+0.49%
$ 72.26 million $ 2,326
Mar 16, 12 AM $ 0.0241
+0.59%
$ 72.33 million $ 2,332
Mar 15, 11 PM $ 0.0243
+1.44%
$ 72.99 million $ 2,332
Mar 15, 10 PM $ 0.0236
+0.57%
$ 70.82 million $ 2,322
Mar 15, 9 PM $ 0.0232
-0.11%
$ 69.69 million $ 2,272
Mar 15, 8 PM $ 0.0231
-0.05%
$ 69.25 million $ 2,822
Mar 15, 7 PM $ 0.023
-0.75%
$ 69.07 million $ 2,802