PhyChain Historical Data

PHY Page 3
Download
Date Close Price change Market cap Trading volume
Jan 1, 2026 $ 3.69
+2.02%
$ 7.38 billion $ 90,291
Dec 31, 2025 $ 3.61
-1.95%
$ 7.24 billion $ 86,432
Dec 30, 2025 $ 3.67
+1.05%
$ 7.37 billion $ 87,417
Dec 29, 2025 $ 3.64
-0.57%
$ 7.27 billion $ 85,740
Dec 28, 2025 $ 3.67
-0.19%
$ 7.32 billion $ 88,920
Dec 27, 2025 $ 3.66
+1.05%
$ 7.36 billion $ 85,758
Dec 26, 2025 $ 3.63
+0.86%
$ 7.24 billion $ 95,636
Dec 25, 2025 $ 3.62
-1.04%
$ 7.2 billion $ 84,490
Dec 24, 2025 $ 3.67
-0.41%
$ 7.32 billion $ 88,170
Dec 23, 2025 $ 3.69
-1.31%
$ 7.36 billion $ 86,398
Dec 22, 2025 $ 3.75
-0.79%
$ 7.48 billion $ 91,877
Dec 21, 2025 $ 3.76
-0.84%
$ 7.55 billion $ 90,708
Dec 20, 2025 $ 3.8
+4.57%
$ 7.59 billion $ 91,604
Dec 19, 2025 $ 3.63
+11.79%
$ 7.27 billion $ 103,795
Dec 18, 2025 $ 3.27
+7.68%
$ 6.5 billion $ 113,347
Dec 17, 2025 $ 3.04
-3.06%
$ 6.06 billion $ 121,531
Dec 16, 2025 $ 3.13
+1.49%
$ 6.27 billion $ 114,406
Dec 15, 2025 $ 3.07
-4.39%
$ 6.18 billion $ 116,108
Dec 14, 2025 $ 3.23
-1.88%
$ 6.43 billion $ 109,521
Dec 13, 2025 $ 3.29
+0.83%
$ 6.58 billion $ 110,546
Dec 12, 2025 $ 3.26
-1.33%
$ 6.53 billion $ 119,048
Dec 11, 2025 $ 3.31
+28.15%
$ 6.62 billion $ 368,349
Dec 10, 2025 $ 2.58
+12.08%
$ 5.16 billion $ 176,875
Dec 9, 2025 $ 2.3
+1.86%
$ 4.6 billion $ 66,227
Dec 8, 2025 $ 2.26
+1.35%
$ 4.52 billion $ 62,073
Dec 7, 2025 $ 2.23
+0.68%
$ 4.46 billion $ 64,995
Dec 6, 2025 $ 2.21
-0.32%
$ 4.43 billion $ 58,676
Dec 5, 2025 $ 2.22
-2.88%
$ 4.44 billion $ 58,877
Dec 4, 2025 $ 2.29
-4.51%
$ 4.57 billion $ 61,031
Dec 3, 2025 $ 2.4
+2.22%
$ 4.8 billion $ 67,876
Dec 2, 2025 $ 2.35
+5.91%
$ 4.69 billion $ 67,239
Dec 1, 2025 $ 2.21
-5.78%
$ 4.43 billion $ 82,790
Nov 30, 2025 $ 2.39
-0.46%
$ 4.7 billion $ 59,007
Nov 29, 2025 $ 2.4
+1.05%
$ 4.8 billion $ 61,121
Nov 28, 2025 $ 2.39
-0.67%
$ 4.75 billion $ 68,777
Nov 27, 2025 $ 2.4
-0.82%
$ 4.8 billion $ 61,257
Nov 26, 2025 $ 2.43
-6.47%
$ 4.85 billion $ 71,144
Nov 25, 2025 $ 2.6
-0.99%
$ 5.19 billion $ 72,185
Nov 24, 2025 $ 2.64
+9.46%
$ 5.25 billion $ 93,242
Nov 23, 2025 $ 2.45
+6.43%
$ 4.83 billion $ 161,432
Nov 22, 2025 $ 2.31
+0.52%
$ 4.6 billion $ 150,157
Nov 21, 2025 $ 2.26
+3.90%
$ 4.6 billion $ 321,294
Nov 20, 2025 $ 2.22
+8.32%
$ 4.35 billion $ 214,799
Nov 19, 2025 $ 2.05
-4.83%
$ 4.1 billion $ 174,104
Nov 18, 2025 $ 2.16
+2.79%
$ 4.31 billion $ 209,632
Nov 17, 2025 $ 2.1
-2.29%
$ 4.21 billion $ 241,501
Nov 16, 2025 $ 2.15
+3.41%
$ 4.31 billion $ 193,528
Nov 15, 2025 $ 2.08
-0.19%
$ 4.15 billion $ 154,519
Nov 14, 2025 $ 2.1
-2.85%
$ 4.17 billion $ 230,006
Nov 13, 2025 $ 2.16
-2.53%
$ 4.32 billion $ 223,697