Physis Historical Data

PHY Page 11
Download
Date Close Price change Market cap Trading volume
May 14, 5 AM $ 0.0325
+0.34%
$ 97.44 million $ 1,850
May 14, 4 AM $ 0.0289
-10.84%
$ 86.78 million $ 1,827
May 14, 3 AM $ 0.0324
-0.69%
$ 97.31 million $ 1,809
May 14, 2 AM $ 0.0327
+0.13%
$ 98.09 million $ 1,822
May 14, 1 AM $ 0.0327
-0.02%
$ 98.15 million $ 1,821
May 14, 12 AM $ 0.0327
+0.14%
$ 98.21 million $ 1,825
May 13, 11 PM $ 0.0327
+0.16%
$ 98.1 million $ 1,823
May 13, 10 PM $ 0.0326
+0.00%
$ 97.75 million $ 1,820
May 6, 12 PM $ 0.0336
-0.02%
$ 100.69 million $ 1,085
May 6, 11 AM $ 0.0336
+0.44%
$ 100.89 million $ 1,083
May 6, 5 AM $ 0.0337
-0.14%
$ 100.97 million $ 757
May 6, 4 AM $ 0.0339
-0.54%
$ 101.55 million $ 1,173
May 6, 3 AM $ 0.0339
+0.95%
$ 101.83 million $ 1,179
May 6, 2 AM $ 0.0337
-0.11%
$ 101.17 million $ 1,164
May 6, 1 AM $ 0.0336
+0.64%
$ 100.85 million $ 1,169
May 6, 12 AM $ 0.0334
+0.14%
$ 100.24 million $ 1,163
May 5, 11 PM $ 0.0335
-0.22%
$ 100.38 million $ 1,161
May 5, 10 PM $ 0.0338
+0.00%
$ 101.39 million $ 1,167
May 5, 5 PM $ 0.0346
+0.00%
$ 103.7 million $ 754
May 5, 4 PM $ 0.0347
-0.02%
$ 104.05 million $ 754
May 5, 3 PM $ 0.0347
+0.06%
$ 104.04 million $ 1,250
May 5, 2 PM $ 0.0345
+0.07%
$ 103.63 million $ 1,249
May 5, 1 PM $ 0.0347
+0.31%
$ 103.96 million $ 1,251
May 5, 12 PM $ 0.0343
+0.06%
$ 102.8 million $ 1,241
May 5, 11 AM $ 0.0342
-0.13%
$ 102.66 million $ 1,439
May 5, 10 AM $ 0.0354
+0.14%
$ 106.09 million $ 1,440
May 5, 9 AM $ 0.0355
+0.01%
$ 106.35 million $ 1,334
May 5, 8 AM $ 0.0355
-0.73%
$ 106.53 million $ 1,340
May 5, 7 AM $ 0.0357
+0.09%
$ 107.09 million $ 1,314
May 5, 6 AM $ 0.0357
-0.11%
$ 107.1 million $ 1,314
May 5, 5 AM $ 0.0357
+0.15%
$ 107.04 million $ 1,316
May 5, 4 AM $ 0.0357
+0.02%
$ 107.1 million $ 1,126
May 5, 3 AM $ 0.0356
-0.24%
$ 106.71 million $ 1,351
May 5, 2 AM $ 0.0356
+0.24%
$ 106.74 million $ 1,349
May 5, 1 AM $ 0.0355
+0.15%
$ 106.46 million $ 1,344
May 5, 12 AM $ 0.0354
+0.01%
$ 106.28 million $ 1,342
May 4, 11 PM $ 0.0354
-0.10%
$ 106.34 million $ 1,341
May 4, 10 PM $ 0.0356
+0.05%
$ 106.66 million $ 1,344
May 4, 9 PM $ 0.0355
+0.10%
$ 106.42 million $ 1,346
May 4, 8 PM $ 0.0355
-0.18%
$ 106.53 million $ 1,342
May 4, 7 PM $ 0.0356
-0.19%
$ 106.92 million $ 1,347
May 4, 6 PM $ 0.0358
+0.20%
$ 107.3 million $ 1,360
May 4, 5 PM $ 0.0357
+0.00%
$ 107.04 million $ 1,359
May 3, 11 AM $ 0.0361
+0.00%
$ 108.36 million $ 465
May 3, 10 AM $ 0.0362
-0.03%
$ 108.51 million $ 465
May 3, 9 AM $ 0.0361
-0.45%
$ 108.31 million $ 780
May 3, 8 AM $ 0.0361
-0.15%
$ 108.41 million $ 1,273
May 3, 7 AM $ 0.0363
+0.28%
$ 108.87 million $ 1,395
May 3, 6 AM $ 0.036
-0.59%
$ 107.96 million $ 1,386
May 3, 5 AM $ 0.0362
+0.69%
$ 108.72 million $ 1,385