PhyChain Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 1.61
-83.59%
$ 2.65 billion $ 5.29 million
May 25 $ 8.71
+46.39%
$ 19.62 billion $ 2.36 million
May 18 $ 2.4
-54.77%
$ 11.9 billion $ 1.06 million
May 11 $ 5.36
-4.06%
$ 10.64 billion $ 466,289
May 4 $ 5.38
+2.28%
$ 11.17 billion $ 429,566
Apr 27 $ 5.29
-2.65%
$ 10.53 billion $ 111,672
Apr 20 $ 5.4
+2.22%
$ 10.85 billion $ 440,628
Apr 13 $ 5.43
+8.06%
$ 10.58 billion $ 450,252
Apr 6 $ 5.14
+2.23%
$ 10.05 billion $ 442,054
Mar 30 $ 4.99
-0.97%
$ 10.05 billion $ 437,162
Mar 23 $ 4.76
-3.66%
$ 10.07 billion $ 458,322
Mar 16 $ 4.94
-11.60%
$ 9.88 billion $ 551,187
Mar 9 $ 5.59
+7.71%
$ 11.17 billion $ 691,394
Mar 2 $ 5.25
+0.23%
$ 10.38 billion $ 495,814
Feb 23 $ 5.23
+3.69%
$ 10.46 billion $ 621,488
Feb 16 $ 5.18
-7.73%
$ 10.09 billion $ 491,949
Feb 9 $ 6.02
+5.54%
$ 11.25 billion $ 524,416
Feb 2 $ 5.68
+20.11%
$ 11.41 billion $ 1.72 million
Jan 26 $ 4.9
+1.47%
$ 9.46 billion $ 689,868
Jan 19 $ 4.86
+0.62%
$ 9.66 billion $ 635,601
Jan 12 $ 4.73
+20.89%
$ 9.67 billion $ 631,196
Jan 5 $ 3.95
-3.85%
$ 7.84 billion $ 593,155
Dec 29 $ 3.97
+8.27%
$ 8.21 billion $ 534,365
Dec 22 $ 3.66
-3.02%
$ 7.32 billion $ 532,331
Dec 15 $ 3.8
+18.13%
$ 7.55 billion $ 660,791
Dec 8 $ 3.29
+47.51%
$ 6.43 billion $ 903,118
Dec 1 $ 2.21
-5.78%
$ 4.46 billion $ 396,489
Nov 24 $ 2.4
-0.52%
$ 4.7 billion $ 427,726
Nov 17 $ 2.31
+7.39%
$ 4.83 billion $ 1.31 million
Nov 10 $ 2.08
-9.19%
$ 4.31 billion $ 1.12 million
Nov 3 $ 2.21
-28.41%
$ 4.58 billion $ 1.29 million
Oct 27 $ 2.96
-10.70%
$ 6.17 billion $ 1.07 million
Oct 20 $ 3.26
+5.99%
$ 6.65 billion $ 994,452
Oct 13 $ 3.04
-3.22%
$ 6.14 billion $ 1.34 million
Oct 6 $ 2.84
-0.70%
$ 6.28 billion $ 1.03 million
Aug 18 $ 1.29
-4.22%
$ -- $ 459,386
Aug 11 $ 1.35
+3.45%
$ 2.7 billion $ 837,915
Aug 4 $ 1.47
-13.58%
$ 2.74 billion $ 2.72 million
Jul 28 $ 1.56
+2,283.33%
$ 3.4 billion $ 2.36 million
Jul 21 $ 2.02
-7.75%
$ 131.12 million $ 2.15 million
Jul 14 $ 2.17
-9.63%
$ 4.39 billion $ 3.39 million
Jul 7 $ 2.41
+4.01%
$ 4.81 billion $ 2.76 million
Jun 30 $ 2.26
-5.54%
$ 4.63 billion $ 3.03 million
Jun 23 $ 2.37
+29.31%
$ 4.79 billion $ 2.75 million
Jun 16 $ 1.28
-2.71%
$ 3.67 billion $ 1.38 million
Jun 9 $ 1.35
-6.16%
$ 2.63 billion $ 1.53 million
Jun 2 $ 1.39
+0.74%
$ 2.88 billion $ 1.44 million
May 26 $ 1.37
+55.85%
$ 2.75 billion $ 1.48 million
May 19 $ 0.84
-2.94%
$ 1.76 billion $ 884,626
May 12 $ 0.868
-13.77%
$ 1.73 billion $ 660,260
Download