Physis Historical Data

PHY Page 4
Download
Date Close Price change Market cap Trading volume
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
May 31, 1 PM $ 0.032
-0.41%
$ 95.99 million $ 794
May 31, 12 PM $ 0.0321
+0.44%
$ 96.3 million $ 764
May 31, 11 AM $ 0.032
+0.14%
$ 95.85 million $ 763
May 31, 10 AM $ 0.032
-0.18%
$ 95.87 million $ 1,311
May 31, 9 AM $ 0.032
-0.07%
$ 95.87 million $ 1,343
May 31, 8 AM $ 0.0318
+0.90%
$ 95.52 million $ 1,342
May 31, 7 AM $ 0.0318
-0.09%
$ 95.28 million $ 1,329
May 31, 6 AM $ 0.0318
-0.22%
$ 95.38 million $ 1,307
May 31, 5 AM $ 0.0318
+1.17%
$ 95.51 million $ 1,933
May 31, 4 AM $ 0.0324
-0.05%
$ 97.29 million $ 1,897
May 31, 3 AM $ 0.0324
+0.23%
$ 97.25 million $ 1,428
May 31, 2 AM $ 0.0324
+0.02%
$ 97.12 million $ 1,500
May 31, 1 AM $ 0.0326
+1.56%
$ 97.79 million $ 1,502
May 31, 12 AM $ 0.0321
+0.16%
$ 96.19 million $ 1,429
May 30, 11 PM $ 0.0321
+0.03%
$ 96.23 million $ 1,425
May 30, 10 PM $ 0.0321
-0.13%
$ 96.38 million $ 1,427
May 30, 9 PM $ 0.0321
+1.74%
$ 96.41 million $ 1,432
May 30, 8 PM $ 0.0317
+1.58%
$ 94.96 million $ 1,386
May 30, 7 PM $ 0.0312
+0.02%
$ 93.63 million $ 1,374
May 30, 6 PM $ 0.0313
+0.41%
$ 93.79 million $ 1,437
May 30, 5 PM $ 0.0312
+0.10%
$ 93.58 million $ 1,499
May 30, 4 PM $ 0.0311
+0.18%
$ 93.38 million $ 1,496
May 30, 3 PM $ 0.0315
-2.36%
$ 94.43 million $ 1,488
May 30, 2 PM $ 0.0314
+0.13%
$ 94.28 million $ 1,498
May 30, 1 PM $ 0.0314
+0.10%
$ 94.23 million $ 1,490
May 30, 12 PM $ 0.0314
-0.07%
$ 94.1 million $ 1,490
May 30, 11 AM $ 0.0314
-0.11%
$ 94.14 million $ 1,491
May 30, 10 AM $ 0.0318
-1.60%
$ 95.49 million $ 2,154
May 30, 9 AM $ 0.0323
-0.17%
$ 96.99 million $ 1,581
May 30, 8 AM $ 0.0324
-0.07%
$ 97.11 million $ 1,656
May 30, 7 AM $ 0.0325
-0.18%
$ 97.6 million $ 1,727
May 30, 6 AM $ 0.0326
+0.02%
$ 97.67 million $ 1,704
May 30, 5 AM $ 0.0325
+0.17%
$ 97.45 million $ 1,701
May 30, 4 AM $ 0.0327
-0.10%
$ 97.99 million $ 1,106
May 30, 3 AM $ 0.0322
+0.84%
$ 96.64 million $ 1,282
May 30, 2 AM $ 0.032
+0.23%
$ 95.98 million $ 1,205
May 30, 1 AM $ 0.0317
+0.10%
$ 95.16 million $ 1,204
May 30, 12 AM $ 0.0316
-0.02%
$ 94.93 million $ 1,195
May 29, 11 PM $ 0.0316
-0.03%
$ 94.79 million $ 1,194
May 29, 10 PM $ 0.0316
-0.16%
$ 94.69 million $ 1,192
May 29, 9 PM $ 0.0317
-0.15%
$ 95.15 million $ 1,230
May 29, 8 PM $ 0.032
+0.12%
$ 96.06 million $ 1,236
May 29, 7 PM $ 0.032
-0.72%
$ 96.02 million $ 1,249
May 29, 6 PM $ 0.032
+0.03%
$ 96.06 million $ 1,207
May 29, 5 PM $ 0.0319
+0.27%
$ 95.81 million $ 1,148
May 29, 4 PM $ 0.0318
-0.22%
$ 95.43 million $ 1,142
May 29, 3 PM $ 0.0314
+0.79%
$ 94.05 million $ 1,144
May 29, 2 PM $ 0.0313
+0.23%
$ 94.03 million $ 1,339