PhyChain Historical Data

PHY Page 2
Download
Date Close Price change Market cap Trading volume
Apr 23, 2026 $ 5.45
+0.57%
$ 10.9 billion $ 77,009
Apr 22, 2026 $ 5.42
-0.29%
$ 10.84 billion $ 73,871
Apr 21, 2026 $ 5.44
+0.61%
$ 10.87 billion $ 72,625
Apr 20, 2026 $ 5.41
+2.33%
$ 10.81 billion $ 74,413
Apr 19, 2026 $ 5.29
-2.56%
$ 10.56 billion $ 78,641
Apr 18, 2026 $ 5.43
-3.07%
$ 10.86 billion $ 75,459
Apr 17, 2026 $ 5.6
+1.54%
$ 11.2 billion $ 81,321
Apr 16, 2026 $ 5.51
+4.41%
$ 11.02 billion $ 77,684
Apr 15, 2026 $ 5.28
+2.19%
$ 10.56 billion $ 71,779
Apr 14, 2026 $ 5.16
-1.07%
$ 10.33 billion $ 72,390
Apr 13, 2026 $ 5.22
+3.88%
$ 10.44 billion $ 71,618
Apr 12, 2026 $ 5.03
-2.20%
$ 10.04 billion $ 74,337
Apr 11, 2026 $ 5.14
+0.02%
$ 10.28 billion $ 71,758
Apr 10, 2026 $ 5.14
+0.94%
$ 10.28 billion $ 71,588
Apr 9, 2026 $ 5.09
-0.22%
$ 10.18 billion $ 72,613
Apr 8, 2026 $ 5.09
-2.62%
$ 10.19 billion $ 71,401
Apr 7, 2026 $ 5.23
+4.27%
$ 10.46 billion $ 80,849
Apr 6, 2026 $ 5.01
-0.28%
$ 10.03 billion $ 73,844
Apr 5, 2026 $ 5.02
+0.76%
$ 10.05 billion $ 72,627
Apr 4, 2026 $ 4.99
-0.38%
$ 9.97 billion $ 69,352
Apr 3, 2026 $ 5
+0.00%
$ 10.01 billion $ 74,104
Apr 2, 2026 $ 5
-2.11%
$ 10.01 billion $ 77,109
Apr 1, 2026 $ 5.11
+0.51%
$ 10.22 billion $ 75,128
Mar 31, 2026 $ 5.08
+1.40%
$ 10.17 billion $ 71,379
Mar 30, 2026 $ 5.02
-0.30%
$ 10.04 billion $ 70,090
Mar 29, 2026 $ 5.03
+5.71%
$ 10.07 billion $ 87,645
Mar 28, 2026 $ 4.76
+0.72%
$ 9.52 billion $ 69,093
Mar 27, 2026 $ 4.73
-2.62%
$ 9.46 billion $ 74,725
Mar 26, 2026 $ 4.85
-3.94%
$ 9.71 billion $ 72,582
Mar 25, 2026 $ 5.05
-0.14%
$ 10.11 billion $ 71,893
Mar 24, 2026 $ 5.06
-1.08%
$ 10.12 billion $ 71,883
Mar 23, 2026 $ 5.11
+3.32%
$ 10.23 billion $ 98,146
Mar 22, 2026 $ 4.94
-1.59%
$ 9.89 billion $ 73,390
Mar 21, 2026 $ 5.01
-2.81%
$ 10.04 billion $ 72,764
Mar 20, 2026 $ 5.16
-0.14%
$ 10.31 billion $ 71,043
Mar 19, 2026 $ 5.16
-1.21%
$ 10.33 billion $ 72,714
Mar 18, 2026 $ 5.23
-10.81%
$ 10.45 billion $ 88,881
Mar 17, 2026 $ 5.86
-1.60%
$ 11.72 billion $ 89,126
Mar 16, 2026 $ 5.96
+6.60%
$ 11.91 billion $ 83,268
Mar 15, 2026 $ 5.59
+2.89%
$ 11.17 billion $ 75,160
Mar 14, 2026 $ 5.43
+0.69%
$ 10.86 billion $ 71,311
Mar 13, 2026 $ 5.4
+12.37%
$ 10.79 billion $ 108,834
Mar 12, 2026 $ 4.8
-0.25%
$ 9.61 billion $ 66,683
Mar 11, 2026 $ 4.82
-0.04%
$ 9.63 billion $ 70,047
Mar 10, 2026 $ 4.81
-1.82%
$ 9.63 billion $ 85,697
Mar 9, 2026 $ 4.9
-5.49%
$ 9.81 billion $ 213,662
Mar 8, 2026 $ 5.19
-1.14%
$ 10.38 billion $ 76,637
Mar 7, 2026 $ 5.25
-0.61%
$ 10.5 billion $ 71,410
Mar 6, 2026 $ 5.28
-2.78%
$ 10.56 billion $ 76,009
Mar 5, 2026 $ 5.44
-1.86%
$ 10.87 billion $ 78,432