PhyChain Historical Data

PHY Page 13
Download
Date Close Price change Market cap Trading volume
Jun 25, 11 AM $ 0.0612
-1.08%
$ 122.3 million $ 1.43 million
Jun 25, 10 AM $ 0.0619
-0.47%
$ 123.7 million $ 1.43 million
Jun 25, 9 AM $ 0.0622
-1.94%
$ 124.36 million $ 1.44 million
Jun 25, 8 AM $ 0.0635
-2.46%
$ 127.08 million $ 1.44 million
Jun 25, 7 AM $ 0.0651
-0.17%
$ 130.28 million $ 1.44 million
Jun 25, 6 AM $ 0.0654
+0.32%
$ 130.7 million $ 1.44 million
Jun 25, 5 AM $ 0.065
+4.05%
$ 130.02 million $ 1.44 million
Jun 25, 4 AM $ 0.0625
-3.24%
$ 124.96 million $ 1.44 million
Jun 25, 3 AM $ 0.0646
+2.04%
$ 129.16 million $ 1.44 million
Jun 25, 2 AM $ 0.0631
-0.35%
$ 126.26 million $ 1.44 million
Jun 25, 1 AM $ 0.0635
+1.70%
$ 126.94 million $ 1.44 million
Jun 25, 12 AM $ 0.0619
+0.49%
$ 123.78 million $ 1.44 million
Jun 24, 11 PM $ 0.0616
-1.16%
$ 123.18 million $ 1.44 million
Jun 24, 10 PM $ 0.0623
+2.69%
$ 124.62 million $ 1.44 million
Jun 24, 4 PM $ 0.11
+7.23%
$ 220 million $ 73,118
Jun 24, 12 PM $ 0.0999
+0.43%
$ 199.88 million $ 374,797
Jun 24, 11 AM $ 0.0949
+2.58%
$ 189.78 million $ 374,737
Jun 24, 9 AM $ 0.0909
+7.32%
$ 181.8 million $ 371,523
Jun 24, 8 AM $ 0.0851
+1.55%
$ 170.2 million $ 371,395
Jun 24, 7 AM $ 0.0856
-0.75%
$ 171.1 million $ 372,202
Jun 24, 6 AM $ 0.0861
-3.37%
$ 172.2 million $ 376,170
Jun 24, 5 AM $ 0.09
+0.00%
$ 180 million $ 376,889
Jun 24, 4 AM $ 0.0889
+7.76%
$ 177.8 million $ 377,052
Jun 24, 3 AM $ 0.0826
-3.28%
$ 165.2 million $ 376,562
Jun 24, 2 AM $ 0.0855
+0.94%
$ 171 million $ 375,651
Jun 24, 1 AM $ 0.085
+1.92%
$ 170 million $ 375,690
Jun 24, 12 AM $ 0.0829
+3.75%
$ 165.8 million $ 376,228
Jun 23, 11 PM $ 0.0799
-0.62%
$ 159.8 million $ 376,209
Jun 23, 10 PM $ 0.0806
-4.05%
$ 161.2 million $ 376,611
Jun 23, 9 PM $ 0.0855
+0.00%
$ 171 million $ 376,384
Jun 23, 3 PM $ 0.125
-7.25%
$ 250.8 million $ 514,494
Jun 23, 2 PM $ 0.137
+6.38%
$ 273.6 million $ 514,973
Jun 23, 1 PM $ 0.128
+4.24%
$ 255.6 million $ 512,489
Jun 23, 12 PM $ 0.128
-0.54%
$ 256.8 million $ 1.01 million
Jun 23, 11 AM $ 0.13
+3.34%
$ 259.8 million $ 1.01 million
Jun 23, 10 AM $ 0.119
-1.73%
$ 239 million $ 1.01 million
Jun 23, 9 AM $ 0.121
+0.00%
$ 241.8 million $ 1.01 million
Jun 23, 8 AM $ 0.121
+1.68%
$ 241.8 million $ 1.01 million
Jun 23, 6 AM $ 0.14
-1.62%
$ 279 million $ 1.01 million
Jun 23, 5 AM $ 0.141
+0.64%
$ 281 million $ 1.01 million
Jun 23, 4 AM $ 0.141
+1.29%
$ 282.4 million $ 1.01 million
Jun 23, 3 AM $ 0.14
-0.36%
$ 279 million $ 1.01 million
Jun 23, 2 AM $ 0.14
-9.68%
$ 280 million $ 1.01 million
Jun 23, 1 AM $ 0.151
-3.45%
$ 301.8 million $ 1.01 million
Jun 23, 12 AM $ 0.153
-0.91%
$ 306.2 million $ 1.01 million
Jun 22, 11 PM $ 0.154
+0.72%
$ 309 million $ 1.01 million
Jun 22, 10 PM $ 0.153
+2.62%
$ 305.4 million $ 1.01 million
Jun 22, 9 PM $ 0.149
-0.07%
$ 297.6 million $ 1.01 million
Jun 22, 3 PM $ 0.206
-6.66%
$ 412.2 million $ 576,634
Jun 22, 2 PM $ 0.23
+3.33%
$ 459.4 million $ 578,889