Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today, at 2 PM $ 0.0417
+0.00%
$ 125.22 million $ 6,913
Today, at 1 PM $ 0.0442
+8.35%
$ 132.6 million $ 6,946
Today, at 12 PM $ 0.0406
+0.01%
$ 121.7 million $ 6,371
Today, at 11 AM $ 0.0455
+9.12%
$ 136.39 million $ 7,660
Today, at 10 AM $ 0.0432
+5.59%
$ 129.49 million $ 7,033
Today, at 8 AM $ 0.0345
+0.13%
$ 103.49 million $ 3,944
Today, at 7 AM $ 0.0345
+0.75%
$ 103.59 million $ 4,057
Today, at 6 AM $ 0.0344
+0.09%
$ 103.18 million $ 4,041
Today, at 5 AM $ 0.0344
+0.04%
$ 103.17 million $ 4,531
Today, at 4 AM $ 0.0343
+0.23%
$ 102.82 million $ 3,943
Today, at 3 AM $ 0.0342
-0.51%
$ 102.74 million $ 4,004
Today, at 2 AM $ 0.0344
-0.26%
$ 103.1 million $ 4,061
Today, at 1 AM $ 0.0349
+0.69%
$ 104.59 million $ 4,085
Yesterday, at 12 AM $ 0.0346
-0.28%
$ 103.94 million $ 4,129
Yesterday, at 11 PM $ 0.0347
-0.10%
$ 104.07 million $ 4,146
Yesterday, at 10 PM $ 0.0348
+0.54%
$ 104.41 million $ 4,249
Yesterday, at 9 PM $ 0.0349
-0.17%
$ 104.56 million $ 5,314
Yesterday, at 8 PM $ 0.0356
-0.62%
$ 106.93 million $ 5,602
Yesterday, at 7 PM $ 0.0369
+1.32%
$ 110.55 million $ 5,523
Yesterday, at 6 PM $ 0.036
+0.94%
$ 108.11 million $ 5,460
Yesterday, at 5 PM $ 0.0359
-4.71%
$ 107.75 million $ 5,948
Yesterday, at 4 PM $ 0.0359
+0.15%
$ 107.8 million $ 5,448
Yesterday, at 3 PM $ 0.0355
+1.12%
$ 106.38 million $ 4,904
Yesterday, at 2 PM $ 0.0351
-1.62%
$ 105.34 million $ 4,946
Yesterday, at 1 PM $ 0.0359
+0.29%
$ 107.76 million $ 5,201
Yesterday, at 12 PM $ 0.0368
+0.25%
$ 110.55 million $ 5,627
Yesterday, at 11 AM $ 0.0363
-1.76%
$ 108.88 million $ 4,613
Yesterday, at 10 AM $ 0.0369
-0.42%
$ 110.7 million $ 4,732
Yesterday, at 9 AM $ 0.0368
-0.11%
$ 110.43 million $ 4,886
Yesterday, at 8 AM $ 0.036
+1.18%
$ 108.04 million $ 4,800
Yesterday, at 7 AM $ 0.0357
+0.40%
$ 107.02 million $ 4,777
Yesterday, at 6 AM $ 0.0356
-0.03%
$ 106.79 million $ 5,088
Yesterday, at 5 AM $ 0.0361
-0.12%
$ 108.27 million $ 6,199
Yesterday, at 4 AM $ 0.0361
+0.07%
$ 108.39 million $ 6,484
Yesterday, at 3 AM $ 0.0369
+2.25%
$ 110.58 million $ 6,457
Yesterday, at 2 AM $ 0.0359
+0.24%
$ 107.69 million $ 6,422
Yesterday, at 1 AM $ 0.0353
-0.34%
$ 105.78 million $ 6,380
Apr 16, 12 AM $ 0.0353
-2.11%
$ 105.92 million $ 6,493
Apr 15, 11 PM $ 0.0361
-4.00%
$ 108.33 million $ 6,563
Apr 15, 10 PM $ 0.0384
+9.41%
$ 115.29 million $ 6,481
Apr 15, 9 PM $ 0.0341
-0.16%
$ 102.39 million $ 5,408
Apr 15, 8 PM $ 0.0343
-0.61%
$ 102.96 million $ 5,236
Apr 15, 7 PM $ 0.0343
-0.51%
$ 102.93 million $ 5,397
Apr 15, 6 PM $ 0.0343
-1.73%
$ 102.86 million $ 5,592
Apr 15, 5 PM $ 0.035
-1.30%
$ 104.97 million $ 4,971
Apr 15, 4 PM $ 0.0342
-0.86%
$ 102.69 million $ 4,688
Apr 15, 3 PM $ 0.0342
+0.92%
$ 102.63 million $ 4,458
Apr 15, 2 PM $ 0.0338
+2.86%
$ 101.5 million $ 4,376
Apr 15, 1 PM $ 0.0335
-2.50%
$ 100.41 million $ 4,075
Apr 15, 12 PM $ 0.0341
-0.76%
$ 102.15 million $ 4,165
Download