PhyChain Historical Data

PHY Page 5
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $ 1.47
-3.21%
$ 2.94 billion $ 305,585
Aug 8, 2025 $ 1.52
+1.09%
$ 3.03 billion $ 344,774
Aug 7, 2025 $ 1.5
+13.66%
$ 3 billion $ 472,003
Aug 6, 2025 $ 1.32
+0.99%
$ 2.64 billion $ 368,187
Aug 5, 2025 $ 1.31
-14.66%
$ 2.62 billion $ 499,392
Aug 4, 2025 $ 1.53
-9.77%
$ 3.07 billion $ 730,657
Aug 3, 2025 $ 1.7
+9.84%
$ 3.4 billion $ 534,694
Aug 2, 2025 $ 1.56
-1.44%
$ 3.1 billion $ 512,072
Aug 1, 2025 $ 1.57
-7.33%
$ 3.17 billion $ 156,556
Jul 31, 2025 $ 1.69
-10.63%
$ 3.38 billion $ 373,767
Jul 30, 2025 $ 1.89
-18.11%
$ 3.78 billion $ 512,451
Jul 29, 2025 $ 2.31
+4,576.54%
$ 4.61 billion $ 390,818
Jul 28, 2025 $ 0.0494
-24.59%
$ 98.76 million $ 418,202
Jul 27, 2025 $ 0.0656
-24.10%
$ 131.12 million $ 696,816
Jul 26, 2025 $ 2.02
+0.00%
$ -- $ 715
Jul 25, 2025 $ 2.02
-2.37%
$ 4.04 billion $ 68,285
Jul 24, 2025 $ 2.07
-4.25%
$ 4.13 billion $ 421,216
Jul 23, 2025 $ 2.16
-7.92%
$ 4.32 billion $ 587,613
Jul 22, 2025 $ 2.35
+0.03%
$ 4.69 billion $ 519,713
Jul 21, 2025 $ 2.35
+7.01%
$ 4.69 billion $ 551,990
Jul 20, 2025 $ 2.19
+0.90%
$ 4.39 billion $ 537,782
Jul 19, 2025 $ 2.17
+0.36%
$ 4.35 billion $ 513,872
Jul 18, 2025 $ 2.17
-7.96%
$ 4.33 billion $ 621,255
Jul 17, 2025 $ 2.35
+9.86%
$ 4.71 billion $ 615,758
Jul 16, 2025 $ 2.14
-0.24%
$ 4.29 billion $ 517,217
Jul 15, 2025 $ 2.15
-1.27%
$ 4.3 billion $ 529,215
Jul 14, 2025 $ 2.18
-9.48%
$ 4.35 billion $ 595,574
Jul 13, 2025 $ 2.4
-0.21%
$ 4.81 billion $ 564,003
Jul 12, 2025 $ 2.41
+0.08%
$ 4.82 billion $ 566,437
Jul 11, 2025 $ 2.41
-1.50%
$ 4.81 billion $ 580,468
Jul 10, 2025 $ 2.43
-0.56%
$ 4.87 billion $ 265,899
Jul 9, 2025 $ 2.44
+3.79%
$ 4.89 billion $ 441,193
Jul 8, 2025 $ 2.36
+1.64%
$ 4.71 billion $ 447,673
Jul 7, 2025 $ 2.32
+0.22%
$ 4.64 billion $ 457,715
Jul 6, 2025 $ 2.32
+2.35%
$ 4.63 billion $ 487,860
Jul 5, 2025 $ 2.26
-0.09%
$ 4.53 billion $ 638,367
Jul 4, 2025 $ 2.26
-1.78%
$ 4.53 billion $ 656,167
Jul 3, 2025 $ 2.3
-4.95%
$ 4.61 billion $ 677,223
Jul 2, 2025 $ 2.42
+2.89%
$ 4.85 billion $ 545,993
Jul 1, 2025 $ 2.36
-2.77%
$ 4.71 billion $ 253,317
Jun 30, 2025 $ 2.42
+1.17%
$ 4.85 billion $ 255,812
Jun 29, 2025 $ 2.4
+0.91%
$ 4.79 billion $ 259,908
Jun 28, 2025 $ 2.37
+2.19%
$ 4.75 billion $ 257,888
Jun 27, 2025 $ 2.32
+1.64%
$ 4.65 billion $ 257,665
Jun 26, 2025 $ 2.28
-3.56%
$ 4.57 billion $ 250,562
Jun 25, 2025 $ 2.37
-0.19%
$ 4.74 billion $ 270,428
Jun 24, 2025 $ 2.38
+4.99%
$ 4.75 billion $ 407,018
Jun 23, 2025 $ 2.26
+23.34%
$ 4.53 billion $ 1.31 million
Jun 22, 2025 $ 1.83
+43.11%
$ 3.67 billion $ 776,435
Jun 21, 2025 $ 1.28
-6.20%
$ 2.56 billion $ 223,185