Physis Historical Data

PHY Page 5
Download
Date Close Price change Market cap Trading volume
May 29, 2 PM $ 0.0313
+0.23%
$ 94.03 million $ 1,339
May 29, 1 PM $ 0.0315
-0.95%
$ 94.62 million $ 1,344
May 29, 12 PM $ 0.0317
-0.43%
$ 95.01 million $ 1,624
May 29, 11 AM $ 0.0325
-0.04%
$ 97.64 million $ 1,630
May 29, 10 AM $ 0.0327
-0.10%
$ 97.96 million $ 972
May 29, 9 AM $ 0.0327
+0.00%
$ 97.99 million $ 976
May 29, 6 AM $ 0.0314
+0.16%
$ 94.28 million $ 897
May 29, 5 AM $ 0.0314
+0.39%
$ 94.07 million $ 895
May 29, 4 AM $ 0.0312
-2.09%
$ 93.65 million $ 1,256
May 29, 3 AM $ 0.0319
-0.08%
$ 95.64 million $ 1,546
May 29, 2 AM $ 0.0321
+0.17%
$ 96.3 million $ 1,548
May 29, 1 AM $ 0.0322
+0.06%
$ 96.49 million $ 1,554
May 29, 12 AM $ 0.0321
-0.03%
$ 96.24 million $ 1,559
May 28, 11 PM $ 0.0319
-0.22%
$ 95.64 million $ 1,557
May 28, 10 PM $ 0.0321
+0.09%
$ 96.33 million $ 1,555
May 28, 9 PM $ 0.0316
-0.12%
$ 94.94 million $ 1,561
May 28, 8 PM $ 0.0316
+1.07%
$ 94.66 million $ 1,524
May 28, 7 PM $ 0.0313
-0.18%
$ 93.78 million $ 1,482
May 28, 6 PM $ 0.0312
+0.13%
$ 93.51 million $ 1,474
May 28, 5 PM $ 0.031
+0.48%
$ 93.07 million $ 1,465
May 28, 4 PM $ 0.0308
+0.26%
$ 92.48 million $ 1,902
May 28, 3 PM $ 0.0309
-1.58%
$ 92.58 million $ 1,954
May 28, 2 PM $ 0.031
-0.49%
$ 92.95 million $ 1,733
May 28, 1 PM $ 0.0313
+0.86%
$ 93.81 million $ 1,721
May 28, 12 PM $ 0.0315
+0.68%
$ 94.43 million $ 1,722
May 28, 11 AM $ 0.0316
-0.25%
$ 94.73 million $ 1,412
May 28, 10 AM $ 0.0318
+0.01%
$ 95.33 million $ 1,424
May 28, 9 AM $ 0.0317
+0.32%
$ 95.21 million $ 1,429
May 28, 8 AM $ 0.0317
-0.16%
$ 95.11 million $ 1,424
May 28, 7 AM $ 0.0312
+0.24%
$ 93.46 million $ 1,874
May 28, 6 AM $ 0.0305
+0.21%
$ 91.41 million $ 1,863
May 28, 5 AM $ 0.0312
+0.46%
$ 93.47 million $ 1,786
May 28, 4 AM $ 0.031
-1.17%
$ 93.04 million $ 1,396
May 28, 3 AM $ 0.0316
-0.03%
$ 94.88 million $ 1,401
May 28, 2 AM $ 0.0317
+0.03%
$ 95.15 million $ 1,412
May 28, 1 AM $ 0.0319
+0.08%
$ 95.66 million $ 1,415
May 28, 12 AM $ 0.0318
+0.17%
$ 95.45 million $ 1,422
May 27, 11 PM $ 0.0318
-0.15%
$ 95.43 million $ 1,418
May 27, 10 PM $ 0.0318
-1.01%
$ 95.53 million $ 1,422
May 27, 9 PM $ 0.0323
-0.12%
$ 96.85 million $ 1,436
May 27, 8 PM $ 0.0324
-0.11%
$ 97.07 million $ 1,443
May 27, 7 PM $ 0.0324
+0.52%
$ 97.09 million $ 1,446
May 27, 6 PM $ 0.0322
-0.19%
$ 96.51 million $ 1,437
May 27, 5 PM $ 0.0324
-0.21%
$ 97.17 million $ 1,438
May 27, 4 PM $ 0.0321
+1.19%
$ 96.36 million $ 1,420
May 27, 3 PM $ 0.0315
+0.54%
$ 94.54 million $ 1,403
May 27, 2 PM $ 0.0315
+0.50%
$ 94.41 million $ 1,387
May 27, 1 PM $ 0.0314
-0.81%
$ 94.08 million $ 1,390
May 27, 12 PM $ 0.0313
-0.68%
$ 93.91 million $ 1,406
May 27, 11 AM $ 0.0316
+0.68%
$ 94.65 million $ 1,400