Physis Historical Data

PHY Page 3
Download
Date Close Price change Market cap Trading volume
Jun 7, 8 PM $ 0.0272
-0.03%
$ 81.55 million $ 963
Jun 7, 7 PM $ 0.0275
-1.08%
$ 82.65 million $ 953
Jun 7, 6 PM $ 0.0279
-0.04%
$ 83.57 million $ 976
Jun 7, 5 PM $ 0.0279
+0.06%
$ 83.62 million $ 977
Jun 7, 4 PM $ 0.0278
-0.05%
$ 83.39 million $ 828
Jun 7, 3 PM $ 0.0277
-0.50%
$ 83.09 million $ 828
Jun 7, 2 PM $ 0.0276
+0.22%
$ 82.74 million $ 828
Jun 7, 8 AM $ 0.028
-0.17%
$ 83.95 million $ 606
Jun 7, 7 AM $ 0.0286
-0.10%
$ 85.89 million $ 942
Jun 7, 6 AM $ 0.0284
+0.50%
$ 85.33 million $ 661
Jun 7, 5 AM $ 0.0282
+0.85%
$ 84.7 million $ 656
Jun 7, 4 AM $ 0.0281
-0.50%
$ 84.17 million $ 648
Jun 7, 3 AM $ 0.028
+0.53%
$ 84.01 million $ 653
Jun 7, 2 AM $ 0.0281
+0.00%
$ 84.28 million $ 645
Jun 5, 10 AM $ 0.0301
+0.00%
$ 90.2 million $ 583
Jun 4, 11 AM $ 0.0286
+0.00%
$ 85.72 million $ 877
Jun 3, 10 PM $ 0.0289
+0.00%
$ 86.65 million $ 796
Jun 3, 9 PM $ 0.0287
-1.32%
$ 86.07 million $ 785
Jun 3, 8 PM $ 0.0288
-0.10%
$ 86.45 million $ 1,183
Jun 3, 7 PM $ 0.0294
+0.35%
$ 88.15 million $ 1,174
Jun 3, 6 PM $ 0.0294
-0.07%
$ 88.34 million $ 1,191
Jun 3, 5 PM $ 0.0292
+0.55%
$ 87.54 million $ 1,239
Jun 3, 4 PM $ 0.029
-1.09%
$ 87 million $ 1,220
Jun 1, 4 PM $ 0.0303
+0.00%
$ -- $ 434
Jun 1, 3 PM $ 0.0305
+0.73%
$ 91.43 million $ 477
Jun 1, 2 PM $ 0.0304
-1.00%
$ 91.23 million $ 856
Jun 1, 1 PM $ 0.0309
+0.41%
$ 92.58 million $ 890
Jun 1, 12 PM $ 0.0307
-0.36%
$ 92.16 million $ 895
Jun 1, 11 AM $ 0.0308
+0.12%
$ 92.43 million $ 899
Jun 1, 10 AM $ 0.0308
-0.55%
$ 92.42 million $ 897
Jun 1, 9 AM $ 0.031
+0.61%
$ 92.88 million $ 898
Jun 1, 8 AM $ 0.0308
-0.51%
$ 92.54 million $ 891
Jun 1, 7 AM $ 0.0312
+0.81%
$ 93.57 million $ 966
Jun 1, 6 AM $ 0.0313
-0.45%
$ 93.8 million $ 968
Jun 1, 5 AM $ 0.0321
-0.08%
$ 96.38 million $ 943
Jun 1, 4 AM $ 0.0324
-0.27%
$ 97.31 million $ 713
Jun 1, 3 AM $ 0.0326
+0.70%
$ 97.91 million $ 1,190
Jun 1, 2 AM $ 0.0323
-0.62%
$ 96.82 million $ 1,151
Jun 1, 1 AM $ 0.0327
-0.02%
$ 98.01 million $ 1,153
Jun 1, 12 AM $ 0.0327
-0.44%
$ 98.19 million $ 1,229
May 31, 11 PM $ 0.033
+0.15%
$ 98.93 million $ 1,193
May 31, 10 PM $ 0.0329
+0.52%
$ 98.64 million $ 1,195
May 31, 9 PM $ 0.0327
+0.11%
$ 98.14 million $ 1,187
May 31, 8 PM $ 0.0326
+1.32%
$ 97.9 million $ 1,228
May 31, 7 PM $ 0.0316
-0.07%
$ 94.86 million $ 1,261
May 31, 6 PM $ 0.0316
-0.01%
$ 94.83 million $ 1,180
May 31, 5 PM $ 0.0316
-0.09%
$ 94.7 million $ 1,179
May 31, 4 PM $ 0.0317
-0.19%
$ 95.13 million $ 1,185
May 31, 3 PM $ 0.0312
-0.90%
$ 93.66 million $ 1,192
May 31, 2 PM $ 0.0317
-0.38%
$ 95.21 million $ 783