PhyChain Historical Data

PHY Page 17
Download
Date Close Price change Market cap Trading volume
Jun 15, 9 AM $ 0.335
-4.18%
$ 670 million $ 98,554
Jun 15, 8 AM $ 0.352
-9.28%
$ 704 million $ 97,279
Jun 15, 7 AM $ 0.387
-3.01%
$ 774 million $ 126,911
Jun 15, 6 AM $ 0.399
+2.31%
$ 798 million $ 126,744
Jun 15, 5 AM $ 0.39
+5.12%
$ 780 million $ 127,214
Jun 15, 4 AM $ 0.353
+0.91%
$ 706 million $ 127,860
Jun 15, 3 AM $ 0.35
+6.97%
$ 699.6 million $ 127,943
Jun 15, 2 AM $ 0.328
+1.86%
$ 656 million $ 128,158
Jun 15, 1 AM $ 0.322
+3.54%
$ 644 million $ 127,708
Jun 15, 12 AM $ 0.312
-0.64%
$ 624 million $ 127,623
Jun 14, 11 PM $ 0.314
+0.00%
$ 628 million $ 127,672
Jun 14, 10 PM $ 0.312
+2.63%
$ 624 million $ 128,377
Jun 14, 9 PM $ 0.304
-34.06%
$ 608 million $ 128,871
Jun 14, 8 PM $ 0.461
+7.46%
$ 922 million $ 127,273
Jun 14, 7 PM $ 0.433
+13.95%
$ 866 million $ 126,208
Jun 14, 6 PM $ 0.376
+3.01%
$ 752 million $ 125,660
Jun 14, 5 PM $ 0.363
-0.82%
$ 726 million $ 125,708
Jun 14, 4 PM $ 0.365
+4.20%
$ 729.6 million $ 126,469
Jun 14, 3 PM $ 0.353
-4.59%
$ 706 million $ 126,773
Jun 14, 2 PM $ 0.369
+0.00%
$ 738 million $ 126,754
Jun 14, 1 PM $ 0.367
-6.85%
$ 734 million $ 127,240
Jun 14, 12 PM $ 0.375
+1.08%
$ 750 million $ 127,265
Jun 14, 11 AM $ 0.371
+2.80%
$ 742 million $ 87,458
Jun 14, 10 AM $ 0.364
-0.27%
$ 728 million $ 86,358
Jun 14, 9 AM $ 0.368
+1.66%
$ 736 million $ 86,019
Jun 14, 7 AM $ 0.386
-5.39%
$ 772 million $ 56,180
Jun 14, 6 AM $ 0.408
-3.55%
$ 816 million $ 56,015
Jun 14, 5 AM $ 0.422
+3.18%
$ 844 million $ 56,457
Jun 14, 4 AM $ 0.411
+3.27%
$ 822 million $ 56,165
Jun 14, 3 AM $ 0.399
-2.68%
$ 798 million $ 56,393
Jun 14, 2 AM $ 0.408
+0.00%
$ 816 million $ 56,039
Jun 14, 1 AM $ 0.409
-1.68%
$ 818 million $ 55,661
Jun 14, 12 AM $ 0.398
+3.19%
$ 796.6 million $ 55,385
Jun 13, 11 PM $ 0.386
+0.00%
$ 772 million $ 55,839
Jun 13, 10 PM $ 0.386
+0.78%
$ 772 million $ 55,867
Jun 13, 9 PM $ 0.387
+1.57%
$ 774 million $ 55,883
Jun 13, 3 PM $ 0.449
-1.99%
$ 897.8 million $ 57,540
Jun 13, 2 PM $ 0.457
+3.86%
$ 914 million $ 58,469
Jun 13, 1 PM $ 0.444
-3.48%
$ 888 million $ 58,209
Jun 13, 12 PM $ 0.46
-2.13%
$ 920 million $ 58,278
Jun 13, 11 AM $ 0.469
+6.35%
$ 938 million $ 58,091
Jun 13, 10 AM $ 0.441
-0.68%
$ 882 million $ 59,245
Jun 13, 9 AM $ 0.44
-2.24%
$ 880 million $ 59,627
Jun 13, 8 AM $ 0.47
-1.01%
$ 940 million $ 60,536
Jun 13, 7 AM $ 0.475
-1.66%
$ 950 million $ 60,076
Jun 13, 6 AM $ 0.481
-3.82%
$ 962 million $ 61,195
Jun 13, 5 AM $ 0.487
-6.88%
$ 974 million $ 59,890
Jun 13, 4 AM $ 0.531
-3.63%
$ 1.06 billion $ 59,838
Jun 13, 12 AM $ 0.57
-0.87%
$ 1.14 billion $ 59,711
Jun 12, 11 PM $ 0.575
+0.00%
$ 1.15 billion $ 59,801