PhyChain Historical Data

PHY Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2025 $ 2.21
+3.91%
$ 4.43 billion $ 173,057
Nov 11, 2025 $ 2.12
-5.43%
$ 4.25 billion $ 157,429
Nov 10, 2025 $ 2.25
-1.92%
$ 4.49 billion $ 177,442
Nov 9, 2025 $ 2.29
+3.68%
$ 4.58 billion $ 159,960
Nov 8, 2025 $ 2.21
-1.23%
$ 4.42 billion $ 147,674
Nov 7, 2025 $ 2.23
+4.48%
$ 4.47 billion $ 188,510
Nov 6, 2025 $ 2.14
-5.63%
$ 4.28 billion $ 174,294
Nov 5, 2025 $ 2.26
-6.44%
$ 4.53 billion $ 219,261
Nov 4, 2025 $ 2.42
-11.34%
$ 4.84 billion $ 357,121
Nov 3, 2025 $ 2.73
-11.39%
$ 5.46 billion $ 199,009
Nov 2, 2025 $ 3.08
+4.07%
$ 6.17 billion $ 180,749
Nov 1, 2025 $ 2.96
+4.90%
$ 5.93 billion $ 170,840
Oct 31, 2025 $ 2.82
+9.60%
$ 5.64 billion $ 182,109
Oct 30, 2025 $ 2.57
-0.53%
$ 5.15 billion $ 202,353
Oct 29, 2025 $ 2.58
-5.01%
$ 5.17 billion $ 196,857
Oct 28, 2025 $ 2.72
-9.37%
$ 5.44 billion $ 192,800
Oct 27, 2025 $ 3
-9.61%
$ 6 billion $ 121,426
Oct 26, 2025 $ 3.33
+2.09%
$ 6.65 billion $ 107,717
Oct 25, 2025 $ 3.26
+3.45%
$ 6.52 billion $ 107,146
Oct 24, 2025 $ 3.15
+4.80%
$ 6.3 billion $ 179,190
Oct 23, 2025 $ 3.01
-0.88%
$ 6.02 billion $ 172,533
Oct 22, 2025 $ 3.01
-3.46%
$ 6.08 billion $ 191,665
Oct 21, 2025 $ 3.14
-1.88%
$ 6.23 billion $ 175,071
Oct 20, 2025 $ 3.2
+4.24%
$ 6.4 billion $ 168,847
Oct 19, 2025 $ 3.09
+1.89%
$ 6.14 billion $ 177,964
Oct 18, 2025 $ 3.04
+3.01%
$ 6.07 billion $ 162,289
Oct 17, 2025 $ 2.98
+3.12%
$ 5.89 billion $ 316,774
Oct 16, 2025 $ 2.86
-4.58%
$ 5.78 billion $ 294,535
Oct 15, 2025 $ 2.98
-3.95%
$ 5.98 billion $ 258,986
Oct 14, 2025 $ 3.1
-3.32%
$ 6.22 billion $ 193,946
Oct 13, 2025 $ 3.21
+2.20%
$ 6.41 billion $ 114,363
Oct 12, 2025 $ 3.14
+10.65%
$ 6.28 billion $ 133,967
Oct 11, 2025 $ 2.84
+21.34%
$ 5.67 billion $ 214,808
Oct 10, 2025 $ 2.35
-15.33%
$ 4.65 billion $ 468,395
Oct 9, 2025 $ 2.77
+0.11%
$ 5.54 billion $ 105,881
Oct 8, 2025 $ 2.77
+0.98%
$ 5.54 billion $ 118,390
Oct 7, 2025 $ 2.74
-3.96%
$ 5.49 billion $ 127,052