Physis Historical Data

PHY Page 15
Download
Date Close Price change Market cap Trading volume
Apr 26, 4 PM $ 0.0398
+0.07%
$ 119.53 million $ 1,255
Apr 26, 3 PM $ 0.04
+0.00%
$ 120.05 million $ 1,257
Apr 26, 2 AM $ 0.0399
+0.61%
$ 119.69 million $ 825
Apr 26, 1 AM $ 0.0397
-0.10%
$ 119.03 million $ 821
Apr 26, 12 AM $ 0.0397
-0.08%
$ 119.13 million $ 822
Apr 25, 11 PM $ 0.0397
-0.01%
$ 119.21 million $ 823
Apr 25, 10 PM $ 0.0397
+0.08%
$ 119.03 million $ 823
Apr 25, 9 PM $ 0.0397
-0.22%
$ 119 million $ 821
Apr 25, 8 PM $ 0.0397
+0.59%
$ 119.1 million $ 813
Apr 25, 7 PM $ 0.0398
+0.43%
$ 119.31 million $ 811
Apr 25, 6 PM $ 0.0396
+0.02%
$ 118.69 million $ 810
Apr 25, 5 PM $ 0.0396
-0.59%
$ 118.8 million $ 809
Apr 25, 4 PM $ 0.04
-0.42%
$ 120 million $ 811
Apr 25, 8 AM $ 0.0399
+0.00%
$ 119.58 million $ 783
Apr 24, 2 PM $ 0.0398
+0.00%
$ 119.52 million $ 844
Apr 24, 1 PM $ 0.0401
+0.02%
$ 120.39 million $ 848
Apr 24, 12 PM $ 0.0401
+0.82%
$ 120.33 million $ 852
Apr 24, 11 AM $ 0.0397
+0.46%
$ 119.12 million $ 1,266
Apr 24, 10 AM $ 0.0394
-0.39%
$ 118.23 million $ 1,255
Apr 24, 9 AM $ 0.0396
-0.11%
$ 118.72 million $ 1,251
Apr 24, 8 AM $ 0.0393
-0.28%
$ 117.9 million $ 1,252
Apr 24, 7 AM $ 0.0395
+0.14%
$ 118.46 million $ 1,252
Apr 24, 6 AM $ 0.0395
+0.40%
$ 118.59 million $ 1,255
Apr 24, 5 AM $ 0.0394
-0.13%
$ 118.32 million $ 1,253
Apr 24, 4 AM $ 0.0396
+0.11%
$ 118.68 million $ 1,242
Apr 24, 3 AM $ 0.0397
-0.18%
$ 119.04 million $ 1,248
Apr 24, 2 AM $ 0.0398
+0.31%
$ 119.48 million $ 1,256
Apr 24, 1 AM $ 0.0397
-0.30%
$ 119.22 million $ 1,258
Apr 24, 12 AM $ 0.0398
+0.10%
$ 119.33 million $ 1,262
Apr 23, 11 PM $ 0.0397
-0.19%
$ 119.13 million $ 1,258
Apr 23, 10 PM $ 0.0397
+0.08%
$ 119.09 million $ 1,260
Apr 23, 9 PM $ 0.0395
+0.01%
$ 118.64 million $ 1,256
Apr 23, 8 PM $ 0.0395
+0.23%
$ 118.56 million $ 1,264
Apr 23, 7 PM $ 0.0394
+0.00%
$ 118.16 million $ 1,260
Apr 22, 8 PM $ 0.0404
+0.12%
$ 121.35 million $ 1,071
Apr 22, 7 PM $ 0.0406
-0.66%
$ 121.68 million $ 1,072
Apr 22, 6 PM $ 0.0407
+0.02%
$ 122.03 million $ 1,083
Apr 22, 5 PM $ 0.0406
-0.20%
$ 121.86 million $ 1,079
Apr 22, 4 PM $ 0.0409
-0.03%
$ 122.62 million $ 1,080
Apr 22, 3 PM $ 0.041
+0.11%
$ 122.94 million $ 1,085
Apr 22, 2 PM $ 0.041
+0.05%
$ 123.13 million $ 1,135
Apr 22, 1 PM $ 0.0408
+0.10%
$ 122.43 million $ 1,130
Apr 22, 12 PM $ 0.0415
+0.69%
$ 124.42 million $ 1,126
Apr 22, 11 AM $ 0.0412
-0.51%
$ 123.69 million $ 1,078
Apr 22, 10 AM $ 0.0414
-0.22%
$ 124.23 million $ 1,017
Apr 22, 9 AM $ 0.0413
+0.34%
$ 123.91 million $ 1,021
Apr 22, 8 AM $ 0.0411
-0.01%
$ 123.24 million $ 1,021
Apr 22, 7 AM $ 0.041
-0.08%
$ 123.07 million $ 1,024
Apr 22, 6 AM $ 0.0411
-0.01%
$ 123.44 million $ 1,030
Apr 22, 5 AM $ 0.0407
-0.18%
$ 122.07 million $ 1,041