PhyChain Historical Data

PHY Page 7
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2025 $ 1.37
-2.08%
$ 2.73 billion $ 234,286
Jun 19, 2025 $ 1.4
+0.00%
$ 2.79 billion $ 217,720
Jun 18, 2025 $ 1.4
+1.60%
$ 2.79 billion $ 215,491
Jun 17, 2025 $ 1.37
-3.63%
$ 2.75 billion $ 243,701
Jun 16, 2025 $ 1.43
+8.38%
$ 2.85 billion $ 242,398
Jun 15, 2025 $ 1.32
-2.40%
$ 2.63 billion $ 227,739
Jun 14, 2025 $ 1.35
-0.19%
$ 2.7 billion $ 222,835
Jun 13, 2025 $ 1.36
-4.00%
$ 2.71 billion $ 242,866
Jun 12, 2025 $ 1.41
-5.70%
$ 2.82 billion $ 239,228
Jun 11, 2025 $ 1.5
-3.82%
$ 2.99 billion $ 268,429
Jun 10, 2025 $ 1.56
-0.61%
$ 3.11 billion $ 258,727
Jun 9, 2025 $ 1.57
+8.75%
$ 3.13 billion $ 296,970
Jun 8, 2025 $ 1.44
+3.94%
$ 2.88 billion $ 239,764
Jun 7, 2025 $ 1.39
+0.70%
$ 2.77 billion $ 229,438
Jun 6, 2025 $ 1.38
+3.24%
$ 2.75 billion $ 213,844
Jun 5, 2025 $ 1.33
-4.74%
$ 2.67 billion $ 238,232
Jun 4, 2025 $ 1.4
-1.96%
$ 2.8 billion $ 240,996
Jun 3, 2025 $ 1.43
+6.04%
$ 2.86 billion $ 260,522
Jun 2, 2025 $ 1.35
-2.11%
$ 2.69 billion $ 257,106
Jun 1, 2025 $ 1.37
+15.27%
$ 2.75 billion $ 279,152
May 31, 2025 $ 1.19
+4.07%
$ 2.38 billion $ 223,789
May 30, 2025 $ 1.14
+2.69%
$ 2.29 billion $ 196,430
May 29, 2025 $ 1.11
-1.33%
$ 2.23 billion $ 167,617
May 28, 2025 $ 1.13
-1.95%
$ 2.26 billion $ 194,359
May 27, 2025 $ 1.15
+23.38%
$ 2.3 billion $ 248,395
May 26, 2025 $ 0.933
+5.93%
$ 1.87 billion $ 166,320
May 25, 2025 $ 0.881
+4.93%
$ 1.76 billion $ 156,681
May 24, 2025 $ 0.84
+1.62%
$ 1.68 billion $ 138,473
May 23, 2025 $ 0.826
+3.15%
$ 1.65 billion $ 173,311
May 22, 2025 $ 0.8
+3.68%
$ 1.6 billion $ 132,406
May 21, 2025 $ 0.772
-4.67%
$ 1.54 billion $ 148,397
May 20, 2025 $ 0.81
-4.45%
$ 1.62 billion $ 150,302
May 19, 2025 $ 0.848
-2.03%
$ 1.7 billion $ 141,736
May 18, 2025 $ 0.865
-0.32%
$ 1.73 billion $ 154,141
May 17, 2025 $ 0.868
+1.26%
$ 1.74 billion $ 197,339
May 16, 2025 $ 0.857
-1.29%
$ 1.71 billion $ 154,825
May 15, 2025 $ 0.872
-6.29%
$ 1.74 billion $ 43,140