Physis Historical Data

PHY Page 6
Download
Date Close Price change Market cap Trading volume
Apr 4, 4 PM $ 0.0233
-1.19%
$ 70.02 million $ 2,376
Apr 4, 3 PM $ 0.0237
+1.91%
$ 70.99 million $ 2,352
Apr 4, 2 PM $ 0.0233
+0.14%
$ 69.94 million $ 2,323
Apr 4, 1 PM $ 0.0233
-0.09%
$ 69.75 million $ 1,882
Apr 4, 12 PM $ 0.0233
+0.03%
$ 69.94 million $ 1,882
Apr 4, 11 AM $ 0.0233
+0.06%
$ 69.85 million $ 1,884
Apr 4, 10 AM $ 0.0233
+0.20%
$ 69.86 million $ 2,318
Apr 4, 9 AM $ 0.0233
-0.08%
$ 69.9 million $ 2,315
Apr 4, 8 AM $ 0.0234
-0.04%
$ 70.17 million $ 1,860
Apr 4, 7 AM $ 0.0234
-0.05%
$ 70.11 million $ 1,866
Apr 4, 6 AM $ 0.0234
+0.12%
$ 70.2 million $ 1,865
Apr 4, 5 AM $ 0.0235
-0.08%
$ 70.42 million $ 1,864
Apr 4, 4 AM $ 0.0233
-0.03%
$ 70 million $ 1,397
Apr 4, 3 AM $ 0.0234
-0.10%
$ 70.13 million $ 1,396
Apr 4, 2 AM $ 0.0234
+0.16%
$ 70.08 million $ 1,400
Apr 4, 1 AM $ 0.0234
+0.07%
$ 70.21 million $ 1,395
Apr 4, 12 AM $ 0.0234
+0.00%
$ 70.16 million $ 1,398
Apr 3, 11 PM $ 0.0234
-0.09%
$ 70.12 million $ 1,398
Apr 3, 8 PM $ 0.0234
+0.00%
$ 70.16 million $ 927
Apr 3, 7 PM $ 0.0234
-0.36%
$ 70.08 million $ 450
Apr 3, 6 PM $ 0.0235
+0.06%
$ 70.54 million $ 884
Apr 3, 5 PM $ 0.0236
-0.16%
$ 70.75 million $ 881
Apr 3, 4 PM $ 0.0238
+1.00%
$ 71.38 million $ 885
Apr 3, 8 AM $ 0.0233
+0.00%
$ 70.03 million $ 434
Apr 3, 7 AM $ 0.0232
+0.00%
$ 69.68 million $ 433
Apr 3, 6 AM $ 0.0232
-0.18%
$ 69.54 million $ 863
Apr 3, 5 AM $ 0.0232
+0.15%
$ 69.49 million $ 863
Apr 3, 4 AM $ 0.0231
+0.24%
$ 69.45 million $ 859
Apr 3, 3 AM $ 0.0232
+0.06%
$ 69.5 million $ 857
Apr 3, 2 AM $ 0.0231
-0.36%
$ 69.25 million $ 859
Apr 3, 1 AM $ 0.0231
-0.08%
$ 69.37 million $ 859
Apr 3, 12 AM $ 0.0231
+0.14%
$ 69.26 million $ 859
Apr 2, 11 PM $ 0.0231
+0.00%
$ 69.17 million $ 855
Apr 2, 8 PM $ 0.0231
+0.13%
$ 69.28 million $ 859
Apr 2, 7 PM $ 0.0231
+0.00%
$ 69.36 million $ 854
Apr 2, 11 AM $ 0.023
+0.00%
$ 69.08 million $ 865
Apr 2, 6 AM $ 0.0231
+0.00%
$ 69.34 million $ 884
Apr 2, 5 AM $ 0.0231
-0.03%
$ 69.42 million $ 880
Apr 2, 4 AM $ 0.0232
-0.17%
$ 69.56 million $ 1,361
Apr 2, 3 AM $ 0.0231
+0.11%
$ 69.3 million $ 1,365
Apr 2, 2 AM $ 0.0232
-0.38%
$ 69.66 million $ 1,356
Apr 2, 1 AM $ 0.0237
-0.31%
$ 71.17 million $ 1,371
Apr 2, 12 AM $ 0.0238
-0.24%
$ 71.27 million $ 1,399
Apr 1, 11 PM $ 0.0238
+0.30%
$ 71.35 million $ 1,401
Apr 1, 10 PM $ 0.0238
+0.00%
$ 71.54 million $ 1,395
Apr 1, 7 PM $ 0.0245
-0.27%
$ 73.64 million $ 1,452
Apr 1, 6 PM $ 0.0245
-0.97%
$ 73.55 million $ 1,517
Apr 1, 5 PM $ 0.0252
+0.85%
$ 75.46 million $ 1,526
Apr 1, 4 PM $ 0.0244
+0.13%
$ 73.23 million $ 1,537
Apr 1, 3 PM $ 0.0244
-0.08%
$ 73.06 million $ 1,501