PhyChain Historical Data

PHY Page 15
Download
Date Close Price change Market cap Trading volume
Jun 19, 1 PM $ 0.3
+4.85%
$ 600.8 million $ 97,266
Jun 19, 12 PM $ 0.286
-0.94%
$ 571.2 million $ 97,088
Jun 19, 11 AM $ 0.284
+1.43%
$ 567.2 million $ 96,271
Jun 19, 10 AM $ 0.28
-0.04%
$ 559.2 million $ 96,382
Jun 19, 9 AM $ 0.28
-4.05%
$ 559.4 million $ 66,251
Jun 19, 8 AM $ 0.291
+0.87%
$ 583 million $ 96,908
Jun 19, 7 AM $ 0.289
-0.03%
$ 577.6 million $ 97,650
Jun 19, 6 AM $ 0.29
-4.04%
$ 579.4 million $ 97,541
Jun 19, 5 AM $ 0.301
+8.70%
$ 602.2 million $ 97,327
Jun 19, 4 AM $ 0.277
-1.35%
$ 553.8 million $ 97,348
Jun 19, 3 AM $ 0.279
-1.17%
$ 557.6 million $ 97,789
Jun 19, 2 AM $ 0.28
-1.06%
$ 560.8 million $ 98,241
Jun 19, 1 AM $ 0.283
-1.05%
$ 565.8 million $ 98,597
Jun 19, 12 AM $ 0.286
-3.67%
$ 571.8 million $ 98,056
Jun 18, 11 PM $ 0.297
-4.93%
$ 593.4 million $ 97,646
Jun 18, 10 PM $ 0.31
+1.34%
$ 620.8 million $ 97,653
Jun 18, 9 PM $ 0.307
-0.65%
$ 613.4 million $ 97,458
Jun 18, 8 PM $ 0.31
+6.26%
$ 620.8 million $ 97,030
Jun 18, 7 PM $ 0.292
-1.28%
$ 584.2 million $ 97,141
Jun 18, 6 PM $ 0.295
-1.60%
$ 589.6 million $ 97,360
Jun 18, 5 PM $ 0.303
+0.07%
$ 606.2 million $ 96,837
Jun 18, 4 PM $ 0.304
-6.73%
$ 607.2 million $ 96,197
Jun 18, 3 PM $ 0.34
+0.62%
$ 679.8 million $ 104,253
Jun 18, 2 PM $ 0.338
-0.27%
$ 676.8 million $ 105,028
Jun 18, 1 PM $ 0.339
-1.94%
$ 677.2 million $ 105,022
Jun 18, 12 PM $ 0.345
+0.38%
$ 690.6 million $ 104,894
Jun 18, 11 AM $ 0.344
+0.38%
$ 687.6 million $ 105,279
Jun 18, 10 AM $ 0.341
+0.38%
$ 682.6 million $ 104,557
Jun 18, 9 AM $ 0.345
-0.49%
$ 690.8 million $ 104,882
Jun 18, 8 AM $ 0.347
+0.70%
$ 694.6 million $ 75,111
Jun 18, 7 AM $ 0.345
+0.85%
$ 689.6 million $ 75,459
Jun 18, 6 AM $ 0.344
+0.44%
$ 687 million $ 75,562
Jun 18, 5 AM $ 0.343
+0.06%
$ 686.2 million $ 74,796
Jun 18, 4 AM $ 0.342
-1.30%
$ 684.8 million $ 74,805
Jun 18, 3 AM $ 0.348
+0.61%
$ 696.8 million $ 74,166
Jun 18, 2 AM $ 0.346
+1.32%
$ 691.4 million $ 73,899
Jun 18, 1 AM $ 0.342
-1.24%
$ 683.2 million $ 73,753
Jun 18, 12 AM $ 0.347
+0.81%
$ 693.4 million $ 74,177
Jun 17, 11 PM $ 0.343
+1.36%
$ 685 million $ 74,400
Jun 17, 10 PM $ 0.337
-0.30%
$ 674.8 million $ 74,653
Jun 17, 9 PM $ 0.338
-0.03%
$ 676.8 million $ 74,598
Jun 17, 8 PM $ 0.339
-3.39%
$ 677.8 million $ 75,128
Jun 17, 7 PM $ 0.351
+0.60%
$ 701.8 million $ 74,183
Jun 17, 6 PM $ 0.348
+3.14%
$ 696 million $ 73,879
Jun 17, 5 PM $ 0.337
-0.91%
$ 674.6 million $ 74,778
Jun 17, 4 PM $ 0.34
+0.53%
$ 680.4 million $ 74,238
Jun 17, 3 PM $ 0.354
+2.20%
$ 707.4 million $ 54,033
Jun 17, 2 PM $ 0.346
+0.82%
$ 691.6 million $ 53,771
Jun 17, 1 PM $ 0.347
-0.11%
$ 695 million $ 54,334
Jun 17, 12 PM $ 0.347
+0.14%
$ 694 million $ 54,037