Physis Historical Data

PHY Page 19
Download
Date Close Price change Market cap Trading volume
Apr 15, 9 AM $ 0.0336
-0.13%
$ 100.67 million $ 3,575
Apr 15, 8 AM $ 0.0323
-1.24%
$ 96.85 million $ 3,446
Apr 15, 7 AM $ 0.0329
-1.00%
$ 98.74 million $ 3,304
Apr 15, 6 AM $ 0.0326
-1.51%
$ 97.74 million $ 2,987
Apr 15, 5 AM $ 0.0327
+2.96%
$ 98.11 million $ 2,487
Apr 15, 4 AM $ 0.0318
+2.86%
$ 95.39 million $ 1,292
Apr 15, 3 AM $ 0.0309
-0.25%
$ 92.69 million $ 1,234
Apr 15, 2 AM $ 0.0316
+0.14%
$ 94.76 million $ 1,221
Apr 15, 1 AM $ 0.0322
+2.84%
$ 96.69 million $ 1,279
Apr 15, 12 AM $ 0.0304
-0.37%
$ 91.27 million $ 1,143
Apr 14, 11 PM $ 0.0304
-0.10%
$ 91.3 million $ 1,089
Apr 14, 5 PM $ 0.0293
+0.00%
$ 87.97 million $ 841
Apr 14, 12 PM $ 0.0304
+0.00%
$ 91.34 million $ 661
Apr 14, 11 AM $ 0.0305
-0.49%
$ 91.46 million $ 826
Apr 14, 10 AM $ 0.0306
+0.12%
$ 91.71 million $ 1,615
Apr 14, 9 AM $ 0.0306
-0.10%
$ 91.72 million $ 2,237
Apr 14, 8 AM $ 0.0305
+0.03%
$ 91.43 million $ 2,537
Apr 14, 7 AM $ 0.0303
+0.23%
$ 90.93 million $ 3,122
Apr 14, 6 AM $ 0.0303
-0.13%
$ 90.83 million $ 4,993
Apr 14, 5 AM $ 0.0302
-4.11%
$ 90.65 million $ 5,271
Apr 14, 4 AM $ 0.0316
-0.12%
$ 94.82 million $ 5,568
Apr 14, 3 AM $ 0.032
+0.14%
$ 96.11 million $ 5,592
Apr 14, 2 AM $ 0.032
+0.18%
$ 95.94 million $ 5,592
Apr 14, 1 AM $ 0.0322
-0.53%
$ 96.75 million $ 5,579
Apr 14, 12 AM $ 0.0324
-0.16%
$ 97.09 million $ 5,545
Apr 13, 11 PM $ 0.0323
+0.66%
$ 97.02 million $ 5,547
Apr 13, 10 PM $ 0.0316
+0.53%
$ 94.82 million $ 5,498
Apr 13, 9 PM $ 0.0316
-0.37%
$ 94.74 million $ 5,380
Apr 13, 8 PM $ 0.0324
+0.46%
$ 97.29 million $ 5,357
Apr 13, 7 PM $ 0.0321
-1.90%
$ 96.33 million $ 5,318
Apr 13, 6 PM $ 0.0328
+0.66%
$ 98.26 million $ 5,200
Apr 13, 5 PM $ 0.0325
-0.16%
$ 97.55 million $ 5,218
Apr 13, 4 PM $ 0.0323
+0.21%
$ 96.84 million $ 5,205
Apr 13, 3 PM $ 0.0314
-1.53%
$ 94.32 million $ 5,574
Apr 13, 2 PM $ 0.0319
+1.84%
$ 95.84 million $ 5,438
Apr 13, 1 PM $ 0.0314
+0.44%
$ 94.24 million $ 5,372
Apr 13, 12 PM $ 0.0315
-1.45%
$ 94.54 million $ 5,727
Apr 13, 11 AM $ 0.0316
+0.67%
$ 94.95 million $ 5,477
Apr 13, 10 AM $ 0.0314
-1.77%
$ 94.11 million $ 4,989
Apr 13, 9 AM $ 0.0319
-0.35%
$ 95.84 million $ 4,145
Apr 13, 8 AM $ 0.0319
+3.68%
$ 95.78 million $ 4,004
Apr 13, 7 AM $ 0.0313
-2.48%
$ 93.78 million $ 3,373
Apr 13, 6 AM $ 0.0313
+0.00%
$ 93.88 million $ 1,642
Apr 13, 5 AM $ 0.026
+0.00%
$ 77.87 million $ 827
Apr 13, 4 AM $ 0.0259
+0.00%
$ 77.81 million $ 1,250
Apr 13, 3 AM $ 0.026
-0.38%
$ 77.86 million $ 1,249
Apr 13, 2 AM $ 0.0261
+0.59%
$ 78.42 million $ 1,248
Apr 13, 1 AM $ 0.0261
+0.89%
$ 78.36 million $ 1,251
Apr 13, 12 AM $ 0.0258
+0.20%
$ 77.45 million $ 1,246
Apr 12, 11 PM $ 0.0259
-0.05%
$ 77.58 million $ 1,239