PhyChain Historical Data

PHY Page 4
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 5.05
-2.62%
$ 10.09 billion $ 69,329
Feb 21, 2026 $ 5.18
+0.15%
$ 10.36 billion $ 69,918
Feb 20, 2026 $ 5.17
+1.65%
$ 10.35 billion $ 83,258
Feb 19, 2026 $ 5.09
-0.14%
$ 10.18 billion $ 75,144
Feb 18, 2026 $ 5.1
-2.80%
$ 10.21 billion $ 74,188
Feb 17, 2026 $ 5.25
-0.87%
$ 10.5 billion $ 79,525
Feb 16, 2026 $ 5.29
-5.67%
$ 10.59 billion $ 109,916
Feb 15, 2026 $ 5.62
-6.73%
$ 11.25 billion $ 148,783
Feb 14, 2026 $ 6.02
+7.17%
$ 12.05 billion $ 78,058
Feb 13, 2026 $ 5.62
+3.33%
$ 11.24 billion $ 77,542
Feb 12, 2026 $ 5.44
-0.40%
$ 10.89 billion $ 79,257
Feb 11, 2026 $ 5.46
-2.27%
$ 10.92 billion $ 100,556
Feb 10, 2026 $ 5.58
-2.67%
$ 11.16 billion $ 84,102
Feb 9, 2026 $ 5.74
+0.51%
$ 11.47 billion $ 104,900
Feb 8, 2026 $ 5.71
+0.46%
$ 11.41 billion $ 100,420
Feb 7, 2026 $ 5.68
-3.02%
$ 11.37 billion $ 147,432
Feb 6, 2026 $ 5.87
+36.24%
$ 11.74 billion $ 804,874
Feb 5, 2026 $ 4.32
-3.94%
$ 8.63 billion $ 369,168
Feb 4, 2026 $ 4.5
-4.18%
$ 9 billion $ 134,437
Feb 3, 2026 $ 4.69
-2.74%
$ 9.38 billion $ 119,065
Feb 2, 2026 $ 4.82
+1.90%
$ 9.65 billion $ 145,193
Feb 1, 2026 $ 4.73
-3.35%
$ 9.46 billion $ 131,348
Jan 31, 2026 $ 4.9
+9.30%
$ 9.8 billion $ 176,720
Jan 30, 2026 $ 4.49
-4.00%
$ 8.97 billion $ 121,963
Jan 29, 2026 $ 4.68
-3.33%
$ 9.36 billion $ 103,227
Jan 28, 2026 $ 4.84
+0.60%
$ 9.69 billion $ 92,890
Jan 27, 2026 $ 5.03
+0.34%
$ -- $ 96,818
Jan 26, 2026 $ 5.02
+3.91%
$ 10.03 billion $ 98,250
Jan 25, 2026 $ 4.83
-0.70%
$ 9.66 billion $ 109,963
Jan 24, 2026 $ 4.86
-0.27%
$ 9.72 billion $ 89,234
Jan 23, 2026 $ 4.88
+0.00%
$ 9.76 billion $ 92,321
Jan 22, 2026 $ 4.88
-1.17%
$ 9.76 billion $ 90,664
Jan 21, 2026 $ 4.94
+2.94%
$ 9.88 billion $ 102,846
Jan 20, 2026 $ 4.8
-4.80%
$ 9.59 billion $ 97,464
Jan 19, 2026 $ 5.04
+4.33%
$ 10.08 billion $ 163,073
Jan 18, 2026 $ 4.84
+2.15%
$ 9.67 billion $ 131,643
Jan 17, 2026 $ 4.73
+8.11%
$ 9.47 billion $ 120,217
Jan 16, 2026 $ 4.38
+11.57%
$ 8.76 billion $ 130,450
Jan 15, 2026 $ 3.92
-2.68%
$ 7.85 billion $ 91,244
Jan 14, 2026 $ 4.03
-1.30%
$ 8.08 billion $ 93,192
Jan 13, 2026 $ 4.09
+5.41%
$ 8.18 billion $ 98,887
Jan 12, 2026 $ 3.88
-0.87%
$ 7.77 billion $ 97,207
Jan 11, 2026 $ 3.92
-0.68%
$ 7.84 billion $ 90,358
Jan 10, 2026 $ 3.95
-0.28%
$ 7.89 billion $ 94,197
Jan 9, 2026 $ 3.96
-1.22%
$ 7.92 billion $ 97,510
Jan 8, 2026 $ 4.01
-2.03%
$ 8.02 billion $ 93,756
Jan 7, 2026 $ 4.09
-5.93%
$ 8.19 billion $ 96,566
Jan 6, 2026 $ 4.36
+3.83%
$ 8.73 billion $ 119,547
Jan 5, 2026 $ 4.2
+2.39%
$ 8.41 billion $ 91,578
Jan 4, 2026 $ 4.11
+3.53%
$ 8.21 billion $ 96,225