Physis Historical Data

PHY Page 5
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 7 PM $ 0.024
-0.37%
$ 72.15 million $ 1,647
Apr 6, 6 PM $ 0.0236
+0.21%
$ 70.92 million $ 1,581
Apr 6, 5 PM $ 0.0231
-0.39%
$ 69.22 million $ 1,506
Apr 6, 4 PM $ 0.0225
+0.15%
$ 67.56 million $ 1,090
Apr 6, 3 PM $ 0.0226
-0.12%
$ 67.93 million $ 1,017
Apr 6, 2 PM $ 0.0226
-0.46%
$ 67.76 million $ 1,020
Apr 6, 1 PM $ 0.0227
-1.38%
$ 68.21 million $ 977
Apr 6, 12 PM $ 0.0229
-0.69%
$ 68.7 million $ 950
Apr 6, 11 AM $ 0.0231
-0.41%
$ 69.34 million $ 951
Apr 6, 10 AM $ 0.0237
+0.13%
$ 70.97 million $ 1,380
Apr 6, 9 AM $ 0.0235
+0.08%
$ 70.52 million $ 1,347
Apr 6, 8 AM $ 0.0234
+0.00%
$ 70.32 million $ 1,339
Apr 6, 5 AM $ 0.0235
-0.18%
$ 70.47 million $ 898
Apr 6, 4 AM $ 0.0235
-0.05%
$ 70.51 million $ 907
Apr 6, 3 AM $ 0.0236
-0.31%
$ 70.67 million $ 906
Apr 6, 12 AM $ 0.0236
+0.73%
$ 70.75 million $ 914
Apr 5, 11 PM $ 0.0232
+1.36%
$ 69.46 million $ 904
Apr 5, 10 PM $ 0.0228
+0.00%
$ 68.52 million $ 882
Apr 5, 9 PM $ 0.0229
-0.01%
$ 68.82 million $ 882
Apr 5, 8 PM $ 0.0229
-0.14%
$ 68.66 million $ 886
Apr 5, 7 PM $ 0.023
-0.08%
$ 69.1 million $ 885
Apr 5, 6 PM $ 0.023
+0.10%
$ 68.91 million $ 886
Apr 5, 5 PM $ 0.0229
-0.14%
$ 68.78 million $ 882
Apr 5, 4 PM $ 0.0229
+0.23%
$ 68.83 million $ 883
Apr 5, 3 PM $ 0.0227
-0.81%
$ 68 million $ 906
Apr 5, 2 PM $ 0.0229
+0.67%
$ 68.56 million $ 905
Apr 5, 1 PM $ 0.0228
+0.04%
$ 68.36 million $ 1,341
Apr 5, 12 PM $ 0.0229
+0.02%
$ 68.66 million $ 1,345
Apr 5, 11 AM $ 0.0229
-0.53%
$ 68.55 million $ 1,357
Apr 5, 10 AM $ 0.0229
-0.02%
$ 68.7 million $ 1,361
Apr 5, 9 AM $ 0.0229
+0.52%
$ 68.72 million $ 948
Apr 5, 8 AM $ 0.0229
+0.15%
$ 68.56 million $ 1,371
Apr 5, 7 AM $ 0.0229
+0.00%
$ 68.63 million $ 1,373
Apr 5, 6 AM $ 0.023
-0.43%
$ 68.88 million $ 1,376
Apr 5, 5 AM $ 0.0231
+0.09%
$ 69.29 million $ 1,387
Apr 5, 4 AM $ 0.0231
+0.11%
$ 69.41 million $ 1,855
Apr 5, 3 AM $ 0.0231
-0.09%
$ 69.44 million $ 1,411
Apr 5, 2 AM $ 0.023
-0.43%
$ 69.13 million $ 1,413
Apr 5, 1 AM $ 0.0231
-0.17%
$ 69.44 million $ 1,411
Apr 5, 12 AM $ 0.0232
+0.11%
$ 69.59 million $ 1,414
Apr 4, 11 PM $ 0.0232
-0.07%
$ 69.74 million $ 1,413
Apr 4, 10 PM $ 0.0232
+0.15%
$ 69.7 million $ 1,418
Apr 4, 9 PM $ 0.0234
+0.25%
$ 70.14 million $ 1,888
Apr 4, 8 PM $ 0.0233
+0.06%
$ 69.99 million $ 1,888
Apr 4, 7 PM $ 0.0234
+0.14%
$ 70.11 million $ 2,368
Apr 4, 6 PM $ 0.0232
-0.84%
$ 69.57 million $ 2,370
Apr 4, 5 PM $ 0.0233
-0.32%
$ 69.96 million $ 2,374
Apr 4, 4 PM $ 0.0233
-1.19%
$ 70.02 million $ 2,376