Physis Historical Data

PHY Page 8
Download
Date Close Price change Market cap Trading volume
Mar 30, 4 AM $ 0.0248
+0.25%
$ 74.36 million $ 1,108
Mar 30, 3 AM $ 0.0247
+0.55%
$ 74.03 million $ 1,105
Mar 30, 2 AM $ 0.0245
+0.26%
$ 73.62 million $ 1,096
Mar 30, 1 AM $ 0.0244
+0.70%
$ 73.27 million $ 1,094
Mar 30, 12 AM $ 0.0242
+0.06%
$ 72.52 million $ 1,084
Mar 29, 11 PM $ 0.0241
+0.72%
$ 72.29 million $ 1,081
Mar 29, 10 PM $ 0.0241
-0.74%
$ 72.37 million $ 1,073
Mar 29, 9 PM $ 0.0242
-0.09%
$ 72.71 million $ 1,090
Mar 29, 8 PM $ 0.0242
+8.86%
$ 72.6 million $ 1,088
Mar 29, 7 PM $ 0.0223
-7.83%
$ 66.79 million $ 903
Mar 29, 6 PM $ 0.0241
+0.15%
$ 72.34 million $ 1,091
Mar 29, 5 PM $ 0.0242
+0.05%
$ 72.45 million $ 1,087
Mar 29, 4 PM $ 0.0242
+0.16%
$ 72.49 million $ 1,090
Mar 29, 3 PM $ 0.0242
-0.03%
$ 72.61 million $ 1,089
Mar 29, 2 PM $ 0.0243
+0.13%
$ 72.83 million $ 1,093
Mar 29, 1 PM $ 0.0243
-0.45%
$ 73.03 million $ 1,096
Mar 29, 12 PM $ 0.0244
-0.02%
$ 73.28 million $ 1,100
Mar 29, 6 AM $ 0.0245
+0.17%
$ 73.47 million $ 744
Mar 29, 5 AM $ 0.0244
-0.32%
$ 73.25 million $ 1,137
Mar 29, 4 AM $ 0.0245
-0.06%
$ 73.57 million $ 1,138
Mar 29, 3 AM $ 0.0245
+0.00%
$ 73.48 million $ 1,140
Mar 29, 2 AM $ 0.0244
+0.39%
$ 73.3 million $ 1,138
Mar 29, 1 AM $ 0.0244
+0.39%
$ 73.16 million $ 1,129
Mar 29, 12 AM $ 0.0245
-0.06%
$ 73.35 million $ 1,127
Mar 28, 11 PM $ 0.0244
-0.85%
$ 73.28 million $ 1,129
Mar 28, 10 PM $ 0.0245
-0.43%
$ 73.63 million $ 1,137
Mar 28, 9 PM $ 0.0247
-0.44%
$ 74.09 million $ 1,137
Mar 28, 8 PM $ 0.0249
-0.15%
$ 74.61 million $ 1,144
Mar 28, 7 PM $ 0.0249
-0.36%
$ 74.66 million $ 1,149
Mar 28, 6 PM $ 0.0248
+0.50%
$ 74.55 million $ 1,150
Mar 28, 5 PM $ 0.0248
-0.28%
$ 74.4 million $ 1,220
Mar 28, 4 PM $ 0.0248
-0.04%
$ 74.4 million $ 1,227
Mar 28, 3 PM $ 0.0247
+0.05%
$ 74.04 million $ 1,224
Mar 28, 2 PM $ 0.0246
-0.39%
$ 73.79 million $ 1,217
Mar 28, 1 PM $ 0.0245
+0.05%
$ 73.59 million $ 1,405
Mar 28, 12 PM $ 0.0246
-0.08%
$ 73.73 million $ 1,718
Mar 28, 11 AM $ 0.0246
+0.20%
$ 73.76 million $ 1,722
Mar 28, 10 AM $ 0.0247
+0.14%
$ 73.96 million $ 1,718
Mar 28, 9 AM $ 0.0247
-0.47%
$ 74.01 million $ 1,343
Mar 28, 8 AM $ 0.0248
+0.21%
$ 74.36 million $ 1,352
Mar 28, 7 AM $ 0.0247
+0.27%
$ 74.13 million $ 1,349
Mar 28, 6 AM $ 0.0245
+0.12%
$ 73.61 million $ 1,344
Mar 28, 5 AM $ 0.0244
-0.24%
$ 73.34 million $ 1,269
Mar 28, 4 AM $ 0.0244
-0.32%
$ 73.3 million $ 1,269
Mar 28, 3 AM $ 0.0245
+0.13%
$ 73.51 million $ 1,270
Mar 28, 2 AM $ 0.0245
+0.27%
$ 73.6 million $ 1,268
Mar 28, 1 AM $ 0.0245
-0.41%
$ 73.44 million $ 1,267
Mar 28, 12 AM $ 0.0246
-0.06%
$ 73.68 million $ 1,273
Mar 26, 5 PM $ 0.0229
-0.29%
$ 68.73 million $ 750
Mar 26, 4 PM $ 0.023
+0.20%
$ 68.99 million $ 1,124