Physis Historical Data

PHY Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 4 PM $ 0.0244
+0.71%
$ 73.07 million $ 1,223
Apr 9, 3 PM $ 0.0239
+0.36%
$ 71.82 million $ 1,241
Apr 9, 2 PM $ 0.0239
-0.46%
$ 71.62 million $ 1,258
Apr 9, 1 PM $ 0.024
-0.07%
$ 72.01 million $ 1,264
Apr 9, 12 PM $ 0.024
-0.01%
$ 71.9 million $ 1,266
Apr 9, 11 AM $ 0.023
-0.06%
$ 68.88 million $ 893
Apr 9, 5 AM $ 0.0228
-0.07%
$ 68.43 million $ 512
Apr 9, 4 AM $ 0.0228
-0.13%
$ 68.46 million $ 912
Apr 9, 3 AM $ 0.0229
-0.16%
$ 68.58 million $ 913
Apr 9, 2 AM $ 0.0229
+0.10%
$ 68.63 million $ 945
Apr 9, 1 AM $ 0.0228
-0.81%
$ 68.48 million $ 943
Apr 9, 12 AM $ 0.023
-0.15%
$ 68.95 million $ 949
Apr 8, 11 PM $ 0.0229
-0.63%
$ 68.8 million $ 973
Apr 8, 10 PM $ 0.0232
-0.21%
$ 69.49 million $ 976
Apr 8, 11 AM $ 0.0243
+0.00%
$ 73.01 million $ 517
Apr 8, 6 AM $ 0.0244
+0.00%
$ 73.21 million $ 955
Apr 8, 5 AM $ 0.0244
-0.96%
$ 73.21 million $ 957
Apr 8, 4 AM $ 0.0246
+0.36%
$ 73.95 million $ 1,008
Apr 8, 3 AM $ 0.0245
-1.34%
$ 73.54 million $ 1,005
Apr 8, 2 AM $ 0.0249
+0.51%
$ 74.75 million $ 973
Apr 8, 1 AM $ 0.0248
-0.06%
$ 74.49 million $ 971
Apr 8, 12 AM $ 0.025
-0.70%
$ 74.86 million $ 974
Apr 7, 11 PM $ 0.0249
+0.70%
$ 74.83 million $ 963
Apr 7, 10 PM $ 0.0244
+0.38%
$ 73.17 million $ 949
Apr 7, 9 PM $ 0.0243
+0.43%
$ 72.86 million $ 927
Apr 7, 8 PM $ 0.0241
+1.37%
$ 72.39 million $ 922
Apr 7, 7 PM $ 0.0235
+0.00%
$ 70.61 million $ 907
Apr 7, 6 PM $ 0.0236
-0.44%
$ 70.74 million $ 960
Apr 7, 5 PM $ 0.0233
-0.05%
$ 69.76 million $ 1,453
Apr 7, 4 PM $ 0.0235
+0.05%
$ 70.55 million $ 1,488
Apr 7, 3 PM $ 0.0234
-0.30%
$ 70.3 million $ 1,466
Apr 7, 2 PM $ 0.0234
-0.67%
$ 70.3 million $ 1,466
Apr 7, 1 PM $ 0.0235
+0.13%
$ 70.49 million $ 1,515
Apr 7, 12 PM $ 0.0234
-0.46%
$ 70.27 million $ 1,541
Apr 7, 11 AM $ 0.0236
-0.25%
$ 70.79 million $ 1,545
Apr 7, 10 AM $ 0.0238
-0.89%
$ 71.36 million $ 1,580
Apr 7, 9 AM $ 0.0239
+0.23%
$ 71.57 million $ 1,195
Apr 7, 8 AM $ 0.0238
+0.38%
$ 71.36 million $ 1,185
Apr 7, 7 AM $ 0.0236
+0.02%
$ 70.91 million $ 1,607
Apr 7, 6 AM $ 0.0236
-0.32%
$ 70.88 million $ 1,603
Apr 7, 5 AM $ 0.0237
+9.93%
$ 71.21 million $ 1,607
Apr 7, 4 AM $ 0.0237
-0.01%
$ 71.17 million $ 1,612
Apr 7, 3 AM $ 0.0237
-0.09%
$ 71.14 million $ 1,609
Apr 7, 2 AM $ 0.0237
-0.39%
$ 71 million $ 1,610
Apr 7, 1 AM $ 0.0239
+0.68%
$ 71.58 million $ 1,612
Apr 7, 12 AM $ 0.0237
-0.18%
$ 71.19 million $ 1,607
Apr 6, 11 PM $ 0.0238
-1.36%
$ 71.29 million $ 1,612
Apr 6, 10 PM $ 0.0242
-0.24%
$ 72.65 million $ 1,634
Apr 6, 9 PM $ 0.0244
-0.28%
$ 73.14 million $ 1,644
Apr 6, 8 PM $ 0.0244
+0.44%
$ 73.27 million $ 1,656