Physis Historical Data

PHY Page 16
Download
Date Close Price change Market cap Trading volume
Apr 22, 4 AM $ 0.0408
-0.84%
$ 122.47 million $ 1,508
Apr 22, 3 AM $ 0.0418
+0.50%
$ 125.28 million $ 1,080
Apr 22, 2 AM $ 0.0413
+0.00%
$ 123.98 million $ 1,030
Apr 22, 1 AM $ 0.0413
+0.00%
$ 124.02 million $ 1,028
Apr 21, 12 PM $ 0.0416
-0.17%
$ 124.72 million $ 547
Apr 21, 11 AM $ 0.0417
+0.14%
$ 125.02 million $ 1,411
Apr 21, 10 AM $ 0.0416
+0.36%
$ 124.87 million $ 1,411
Apr 21, 9 AM $ 0.0417
+0.23%
$ 125.08 million $ 1,404
Apr 21, 8 AM $ 0.0415
+0.03%
$ 124.56 million $ 1,407
Apr 21, 7 AM $ 0.0414
-0.21%
$ 124.25 million $ 1,397
Apr 21, 6 AM $ 0.0417
-0.07%
$ 125.01 million $ 1,437
Apr 21, 5 AM $ 0.0411
+0.44%
$ 123.26 million $ 1,530
Apr 21, 4 AM $ 0.0409
-0.40%
$ 122.69 million $ 1,064
Apr 21, 3 AM $ 0.041
-0.24%
$ 123.09 million $ 1,065
Apr 21, 2 AM $ 0.0411
+0.13%
$ 123.24 million $ 1,087
Apr 21, 1 AM $ 0.0411
+0.22%
$ 123.18 million $ 1,103
Apr 21, 12 AM $ 0.0409
+0.11%
$ 122.66 million $ 1,097
Apr 20, 11 PM $ 0.0409
-0.45%
$ 122.71 million $ 1,093
Apr 20, 10 PM $ 0.0412
-0.17%
$ 123.55 million $ 1,100
Apr 20, 9 PM $ 0.0414
+0.67%
$ 124.27 million $ 1,098
Apr 20, 8 PM $ 0.0411
-0.05%
$ 123.4 million $ 1,101
Apr 20, 7 PM $ 0.0414
+0.75%
$ 124.3 million $ 1,101
Apr 20, 6 PM $ 0.0412
+0.26%
$ 123.56 million $ 1,099
Apr 20, 5 PM $ 0.041
-0.49%
$ 122.9 million $ 1,098
Apr 20, 4 PM $ 0.0412
+0.52%
$ 123.64 million $ 1,929
Apr 20, 3 PM $ 0.0406
-1.37%
$ 121.7 million $ 1,931
Apr 20, 2 PM $ 0.0408
-0.75%
$ 122.37 million $ 1,926
Apr 20, 1 PM $ 0.0408
-0.10%
$ 122.38 million $ 1,934
Apr 20, 12 PM $ 0.0409
+0.06%
$ 122.56 million $ 1,932
Apr 20, 11 AM $ 0.041
+0.12%
$ 122.95 million $ 1,076
Apr 20, 10 AM $ 0.0408
+0.12%
$ 122.52 million $ 1,071
Apr 20, 9 AM $ 0.0407
+0.06%
$ 122.17 million $ 1,076
Apr 20, 8 AM $ 0.0406
-1.29%
$ 121.85 million $ 1,073
Apr 20, 7 AM $ 0.0409
-0.76%
$ 122.85 million $ 1,086
Apr 20, 6 AM $ 0.0396
+0.11%
$ 118.81 million $ 1,044
Apr 20, 5 AM $ 0.0398
-0.03%
$ 119.39 million $ 952
Apr 20, 4 AM $ 0.0398
+0.03%
$ 119.51 million $ 1,604
Apr 20, 3 AM $ 0.0397
+0.14%
$ 119.08 million $ 1,598
Apr 20, 2 AM $ 0.0397
-0.35%
$ 118.98 million $ 1,570
Apr 20, 1 AM $ 0.0396
+0.28%
$ 118.76 million $ 1,556
Apr 20, 12 AM $ 0.0393
-0.18%
$ 117.85 million $ 1,534
Apr 19, 11 PM $ 0.0393
-0.24%
$ 117.89 million $ 1,529
Apr 19, 10 PM $ 0.0398
-0.74%
$ 119.38 million $ 1,531
Apr 19, 9 PM $ 0.04
-0.19%
$ 120.12 million $ 1,624
Apr 19, 8 PM $ 0.0401
-0.29%
$ 120.28 million $ 1,782
Apr 19, 7 PM $ 0.0402
+0.14%
$ 120.61 million $ 1,786
Apr 19, 6 PM $ 0.0401
-0.59%
$ 120.38 million $ 1,803
Apr 19, 5 PM $ 0.0402
-1.54%
$ 120.73 million $ 1,986
Apr 19, 4 PM $ 0.0409
+0.97%
$ 122.8 million $ 1,509
Apr 19, 3 PM $ 0.0408
-0.21%
$ 122.39 million $ 1,503