Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today $0.0606
-4.80%
$181.65 million $1,993
Yesterday $0.0651
+0.84%
$195.19 million $1,035
Aug 28, 2026 $0.0642
-2.04%
$192.53 million $4,726
Aug 27, 2026 $0.0682
-1.82%
$196.53 million $7,416
Aug 26, 2026 $0.0692
-7.94%
$208.85 million $3,703
Aug 25, 2026 $0.0756
-3.06%
$226.93 million $1,732
Aug 24, 2026 $0.0767
+3.46%
$230.05 million $1,801
Aug 23, 2026 $0.0744
-1.31%
$223.12 million $1,160
Aug 22, 2026 $0.0733
-0.55%
$220.04 million $1,764
Aug 21, 2026 $0.0736
+6.60%
$220.72 million $1,959
Aug 20, 2026 $0.069
+3.01%
$206.94 million $1,521
Aug 19, 2026 $0.0681
+10.12%
$204.4 million $7,792
Aug 18, 2026 $0.0619
+1.49%
$185.77 million $812
Aug 17, 2026 $0.0609
+0.15%
$182.69 million $2,197
Aug 16, 2026 $0.0604
-0.35%
$181.16 million $836
Aug 15, 2026 $0.0606
+0.24%
$181.79 million $650
Aug 14, 2026 $0.0603
+2.21%
$180.85 million $9,350
Aug 13, 2026 $0.0591
+4.08%
$177.3 million $1,897
Aug 12, 2026 $0.0567
+2.29%
$170.17 million $82
Aug 11, 2026 $0.0554
+10.34%
$166.09 million $84
Aug 10, 2026 $0.0501
-2.28%
$-- $98
Aug 9, 2026 $0.053
+5.25%
$159.12 million $103
Aug 8, 2026 $0.0502
+10.60%
$150.61 million $1,537
Aug 7, 2026 $0.0448
+4.46%
$134.35 million $30
Aug 6, 2026 $0.0423
-2.60%
$126.78 million $32
Aug 5, 2026 $0.0425
+11.60%
$127.36 million $792
Aug 4, 2026 $0.0385
-0.80%
$115.55 million $63
Aug 3, 2026 $0.0388
+10.80%
$116.35 million $51
Aug 2, 2026 $0.0364
+13.08%
$109.33 million $49
Aug 1, 2026 $0.0319
+8.45%
$95.6 million $18
Jul 31, 2026 $0.0293
+0.44%
$88.04 million $30
Jul 30, 2026 $0.0288
+5.05%
$86.37 million $51
Jul 29, 2026 $0.0266
-1.69%
$79.75 million $58
Jul 28, 2026 $0.0264
-2.66%
$79.34 million $58
Jul 27, 2026 $0.0273
-5.12%
$81.82 million $89
Jul 26, 2026 $0.0282
+2.55%
$84.56 million $43
Jul 25, 2026 $0.0287
+0.69%
$86.06 million $68
Jul 24, 2026 $0.0283
-2.61%
$84.91 million $49
Jul 23, 2026 $0.0291
-3.01%
$87.22 million $35
Jul 22, 2026 $0.0293
-4.31%
$87.89 million $55
Jul 21, 2026 $0.0305
-3.85%
$91.42 million $78
Jul 20, 2026 $0.031
-1.32%
$93.12 million $43
Jul 19, 2026 $0.0313
-6.91%
$94.03 million $39
Jul 18, 2026 $0.0336
+6.44%
$100.9 million $5
Jul 17, 2026 $0.0315
+0.32%
$94.47 million $2
Jul 16, 2026 $0.0316
-0.38%
$94.93 million $4
Jul 15, 2026 $0.0325
-3.29%
$-- $35
Jul 14, 2026 $0.0338
-6.41%
$101.55 million $15
Jul 13, 2026 $0.0364
+3.28%
$-- $6
Jul 12, 2026 $0.0357
-0.09%
$107.18 million $4
Download