Physis Historical Data

PHY Page 14
Download
Date Close Price change Market cap Trading volume
Mar 8, 11 AM $ 0.0212
-0.78%
$ 63.53 million $ 749
Mar 8, 10 AM $ 0.0212
+0.17%
$ 63.6 million $ 1,119
Mar 8, 7 AM $ 0.02
+0.00%
$ 60.02 million $ 1,048
Mar 8, 6 AM $ 0.02
-0.28%
$ 59.98 million $ 731
Mar 8, 5 AM $ 0.0201
+0.43%
$ 60.15 million $ 1,044
Mar 8, 4 AM $ 0.02
-0.01%
$ 60.02 million $ 1,038
Mar 8, 3 AM $ 0.02
-0.59%
$ 59.93 million $ 1,041
Mar 8, 2 AM $ 0.0201
-0.13%
$ 60.26 million $ 1,043
Mar 8, 1 AM $ 0.0201
-0.01%
$ 60.44 million $ 1,045
Mar 8, 12 AM $ 0.0202
+0.00%
$ 60.72 million $ 1,046
Mar 5, 7 AM $ 0.0216
+0.00%
$ 64.77 million $ 1,777
Mar 5, 6 AM $ 0.0215
-1.48%
$ 64.36 million $ 1,822
Mar 5, 5 AM $ 0.0219
+0.19%
$ 65.65 million $ 2,186
Mar 5, 4 AM $ 0.0218
+0.67%
$ 65.52 million $ 2,193
Mar 5, 3 AM $ 0.0218
+0.06%
$ 65.34 million $ 2,179
Mar 5, 2 AM $ 0.0218
+0.32%
$ 65.45 million $ 2,186
Mar 5, 1 AM $ 0.022
-0.17%
$ 66.04 million $ 2,185
Mar 5, 12 AM $ 0.022
-0.06%
$ 65.99 million $ 2,215
Mar 4, 11 PM $ 0.0221
-0.46%
$ 66.36 million $ 2,211
Mar 4, 10 PM $ 0.0224
+0.37%
$ 67.21 million $ 2,233
Mar 4, 9 PM $ 0.0224
-0.88%
$ 67.26 million $ 2,243
Mar 4, 8 PM $ 0.0225
-0.39%
$ 67.38 million $ 2,273
Mar 4, 7 PM $ 0.0224
+0.69%
$ 67.16 million $ 2,265
Mar 4, 6 PM $ 0.0223
-0.10%
$ 66.96 million $ 2,234
Mar 4, 5 PM $ 0.0224
+0.22%
$ 67.27 million $ 2,191
Mar 4, 4 PM $ 0.0223
-1.51%
$ -- $ 2,186
Mar 3, 9 AM $ 0.0222
+0.00%
$ 66.49 million $ 1,265
Feb 28, 1 AM $ 0.0209
+0.00%
$ 62.78 million $ 1,552
Feb 21, 1 AM $ 0.0234
+0.00%
$ 70.25 million $ 967
Feb 20, 8 PM $ 0.0234
+0.00%
$ 70.15 million $ 1,294
Feb 18, 1 PM $ 0.0217
+0.00%
$ 65.09 million $ 1,260
Feb 16, 4 PM $ 0.0222
+0.00%
$ 66.65 million $ 1,412
Feb 10, 2 AM $ 0.023
+0.00%
$ 69.14 million $ 959
Jan 31, 5 PM $ 0.0225
-2.57%
$ 67.42 million $ 1,715
Jan 31, 4 PM $ 0.0236
+0.04%
$ 70.82 million $ 2,846
Jan 31, 3 PM $ 0.0236
+0.00%
$ 70.88 million $ 2,910
Jan 31, 2 PM $ 0.0241
-2.21%
$ 72.39 million $ 2,938
Jan 31, 1 PM $ 0.0249
-0.40%
$ 74.62 million $ 2,956
Jan 31, 12 PM $ 0.0251
-0.39%
$ 75.17 million $ 2,992
Jan 31, 11 AM $ 0.0252
-0.18%
$ 75.75 million $ 3,266
Jan 31, 10 AM $ 0.0241
-4.51%
$ 72.22 million $ 3,284
Jan 31, 9 AM $ 0.025
+0.03%
$ 75.11 million $ 3,005
Jan 31, 8 AM $ 0.0251
-1.13%
$ 75.37 million $ 2,981
Jan 31, 7 AM $ 0.0256
-0.17%
$ 76.84 million $ 3,092
Jan 31, 6 AM $ 0.0257
+0.00%
$ 77.06 million $ 3,122
Dec 24, 10 AM $ 0.0262
+0.05%
$ 78.73 million $ 1,899
Dec 24, 7 AM $ 0.0263
+0.00%
$ -- $ 2,446
Dec 24, 6 AM $ 0.0265
-0.38%
$ 79.62 million $ 2,189
Dec 24, 5 AM $ 0.0266
-0.26%
$ 79.83 million $ 2,405
Dec 24, 4 AM $ 0.0268
+0.29%
$ 80.19 million $ 2,404