PhyChain Historical Data

PHY Page 8
Download
Date Close Price change Market cap Trading volume
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
May 14, 2025 $ 0.931
+7.12%
$ 1.86 billion $ 63,087
May 13, 2025 $ 0.87
-7.55%
$ 1.74 billion $ 65,204
May 12, 2025 $ 0.941
-6.53%
$ 1.88 billion $ 136,665
May 11, 2025 $ 1.01
-1.90%
$ 2.01 billion $ 72,430
May 10, 2025 $ 1.03
-7.25%
$ 2.06 billion $ 321,241
May 9, 2025 $ 1.11
-12.15%
$ 2.21 billion $ 525,846
May 8, 2025 $ 1.26
+4.53%
$ 2.52 billion $ 488,676
May 7, 2025 $ 1.21
-1.00%
$ 2.41 billion $ 479,281
May 6, 2025 $ 1.22
+9.55%
$ 2.44 billion $ 478,122
May 5, 2025 $ 1.11
+0.77%
$ 2.23 billion $ 424,491
May 4, 2025 $ 1.11
-5.65%
$ 2.21 billion $ 477,712