PhyChain Historical Data

PHY Page 14
Download
Date Close Price change Market cap Trading volume
Jun 22, 1 PM $ 0.228
+4.06%
$ 456.6 million $ 578,751
Jun 22, 12 PM $ 0.218
-2.46%
$ 435.6 million $ 85,915
Jun 22, 11 AM $ 0.215
-0.32%
$ 430.4 million $ 88,363
Jun 22, 10 AM $ 0.218
+2.34%
$ 437 million $ 230,259
Jun 22, 9 AM $ 0.211
-6.64%
$ 421.6 million $ 230,772
Jun 22, 8 AM $ 0.227
+1.57%
$ 453.8 million $ 230,256
Jun 22, 7 AM $ 0.223
-3.08%
$ 446.4 million $ 230,238
Jun 22, 6 AM $ 0.231
-0.86%
$ 462 million $ 231,976
Jun 22, 5 AM $ 0.233
+7.82%
$ 465.8 million $ 232,934
Jun 22, 4 AM $ 0.217
+1.83%
$ 433.4 million $ 233,521
Jun 22, 3 AM $ 0.213
-3.49%
$ 425.6 million $ 238,059
Jun 22, 2 AM $ 0.22
-0.23%
$ 439.8 million $ 243,452
Jun 22, 1 AM $ 0.22
+3.23%
$ 440.8 million $ 247,417
Jun 22, 12 AM $ 0.214
+4.29%
$ 428 million $ 247,562
Jun 21, 11 PM $ 0.205
-4.83%
$ 410 million $ 248,353
Jun 21, 10 PM $ 0.215
-4.11%
$ 429.8 million $ 250,458
Jun 21, 9 PM $ 0.221
+0.00%
$ 442.8 million $ 256,162
Jun 21, 3 PM $ 0.303
-14.18%
$ 605.4 million $ 296,899
Jun 21, 2 PM $ 0.359
-6.48%
$ 718.2 million $ 431,314
Jun 21, 11 AM $ 0.4
+3.23%
$ 799.8 million $ 1.83 million
Jun 21, 10 AM $ 0.386
+5.52%
$ 771.8 million $ 1.71 million
Jun 21, 9 AM $ 0.366
-1.69%
$ 731.4 million $ 1.72 million
Jun 21, 8 AM $ 0.372
-2.34%
$ 744 million $ 1.72 million
Jun 21, 7 AM $ 0.381
-6.60%
$ 761.8 million $ 2.49 million
Jun 21, 6 AM $ 0.406
-0.49%
$ 812.8 million $ 4.88 million
Jun 21, 5 AM $ 0.408
+1.72%
$ 816.8 million $ 5.64 million
Jun 21, 4 AM $ 0.42
+7.24%
$ 840.8 million $ 5.65 million
Jun 21, 3 AM $ 0.406
+1.53%
$ 812.2 million $ 5.66 million
Jun 21, 2 AM $ 0.389
-9.24%
$ 778.2 million $ 5.65 million
Jun 21, 12 AM $ 0.444
+0.00%
$ 888.6 million $ 5.67 million
Jun 20, 11 PM $ 0.448
+3.22%
$ 896.6 million $ 5.67 million
Jun 20, 10 PM $ 0.455
+5.43%
$ 909.2 million $ 5.67 million
Jun 20, 9 PM $ 0.438
-6.56%
$ 875.2 million $ 5.66 million
Jun 20, 8 PM $ 0.449
+7.11%
$ 897.8 million $ 5.66 million
Jun 20, 7 PM $ 0.401
+9.62%
$ 802.4 million $ 5.67 million
Jun 20, 6 PM $ 0.365
-3.92%
$ 729.8 million $ 5.67 million
Jun 20, 12 PM $ 1.54
+18.87%
$ 3.08 billion $ 5.67 million
Jun 20, 11 AM $ 1.28
+6.51%
$ 2.57 billion $ 4.8 million
Jun 20, 10 AM $ 1.23
+5.74%
$ 2.46 billion $ 4.57 million
Jun 20, 9 AM $ 1.14
+12.14%
$ 2.29 billion $ 4.6 million
Jun 20, 4 AM $ 1
-0.85%
$ 2 billion $ 647,119
Jun 20, 3 AM $ 1.01
+15.93%
$ 2.02 billion $ 646,528
Jun 20, 2 AM $ 0.87
-5.33%
$ 1.74 billion $ 645,030
Jun 20, 1 AM $ 0.918
-4.04%
$ 1.84 billion $ 624,243
Jun 20, 12 AM $ 0.999
-6.20%
$ 2 billion $ 624,655
Jun 19, 11 PM $ 1.07
-11.61%
$ 2.13 billion $ 623,977
Jun 19, 10 PM $ 1.23
+7.95%
$ 2.47 billion $ 624,199
Jun 19, 4 PM $ 0.292
-1.62%
$ 584 million $ 98,327
Jun 19, 3 PM $ 0.283
-3.05%
$ 565.2 million $ 97,951
Jun 19, 2 PM $ 0.293
-3.62%
$ 585.8 million $ 97,186