PhyChain Historical Data

PHY Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 2025 $ 1.29
-2.12%
$ -- $ 84,723
Aug 21, 2025 $ 1.33
-2.63%
$ 2.64 billion $ 85,499
Aug 20, 2025 $ 1.37
+2.92%
$ 2.73 billion $ 90,262
Aug 19, 2025 $ 1.34
-2.19%
$ 2.64 billion $ 92,246
Aug 18, 2025 $ 1.37
+1.56%
$ 2.74 billion $ 106,657
Aug 17, 2025 $ 1.35
-0.66%
$ 2.7 billion $ 111,861
Aug 16, 2025 $ 1.36
-2.93%
$ 2.72 billion $ 111,884
Aug 15, 2025 $ 1.4
+6.64%
$ 2.8 billion $ 110,183
Aug 14, 2025 $ 1.31
-2.53%
$ 2.62 billion $ 124,244
Aug 13, 2025 $ 1.35
-12.67%
$ 2.69 billion $ 113,905
Aug 12, 2025 $ 1.54
+26.64%
$ 3.08 billion $ 126,634
Aug 11, 2025 $ 1.21
-6.98%
$ 2.43 billion $ 139,204
Aug 10, 2025 $ 1.37
-6.56%
$ 2.74 billion $ 285,243
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