Physics Historical Data

PHYSICS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0000185
-12.37%
$ 1.75 million $ 31,354
Dec 12, 2023 $ 0.0000211
-15.17%
$ 2 million $ 27,617
Dec 11, 2023 $ 0.0000248
-4.62%
$ 2.36 million $ 60,528
Dec 10, 2023 $ 0.000026
+18.26%
$ 2.47 million $ 251,074
Dec 9, 2023 $ 0.000022
+42.95%
$ 2.09 million $ 18,561
Dec 8, 2023 $ 0.0000154
-7.06%
$ 1.46 million $ 334,946
Dec 7, 2023 $ 0.0000136
+5.14%
$ -- $ 3,635
Dec 6, 2023 $ 0.000013
+24.32%
$ 1.23 million $ 31,020
Dec 5, 2023 $ 0.0000105
-1.81%
$ 992,990 $ 2,110
Dec 4, 2023 $ 0.0000106
-6.84%
$ 1.01 million $ 10,530
Dec 3, 2023 $ 0.0000114
-0.05%
$ 1.09 million $ 5,066
Dec 2, 2023 $ 0.0000114
-7.91%
$ 1.09 million $ 7,621
Dec 1, 2023 $ 0.0000124
-1.65%
$ 1.18 million $ 30,015
Nov 30, 2023 $ 0.0000126
-21.40%
$ 1.2 million $ 25,365
Nov 29, 2023 $ 0.0000161
-3.98%
$ 1.53 million $ 4,862
Nov 28, 2023 $ 0.0000167
+5.78%
$ 1.59 million $ 68,773
Nov 27, 2023 $ 0.0000158
-4.71%
$ 1.5 million $ 5,590
Nov 26, 2023 $ 0.0000166
+17.47%
$ 1.58 million $ 64,217
Nov 25, 2023 $ 0.0000141
+75.70%
$ 1.34 million $ 59,460
Nov 24, 2023 $ 0.0₅804
-8.50%
$ 764,259 $ 3,736
Nov 23, 2023 $ 0.0₅879
+17.58%
$ 835,509 $ 12,555
Nov 22, 2023 $ 0.0₅748
+12.37%
$ 711,016 $ 34,923
Nov 21, 2023 $ 0.0₅668
-5.95%
$ 634,279 $ 27,143
Nov 20, 2023 $ 0.0₅71
-3.27%
$ 674,500 $ 4,880
Nov 19, 2023 $ 0.0₅734
+0.89%
$ 697,493 $ 4,737
Nov 18, 2023 $ 0.0₅728
-5.68%
$ 691,265 $ 2,747
Nov 17, 2023 $ 0.0₅771
-7.15%
$ 732,534 $ 5,227
Nov 16, 2023 $ 0.0₅85
+15.69%
$ 807,375 $ 36,894
Nov 15, 2023 $ 0.0₅734
+0.26%
$ 697,544 $ 15,098
Nov 14, 2023 $ 0.0₅733
-22.80%
$ 696,213 $ 13,099
Nov 13, 2023 $ 0.0₅951
+16.54%
$ 903,318 $ 22,246
Nov 12, 2023 $ 0.0₅816
-25.26%
$ 774,918 $ 26,266
Nov 11, 2023 $ 0.0000109
-4.64%
$ 1.04 million $ 5,051
Nov 10, 2023 $ 0.0000114
-16.71%
$ 1.08 million $ 12,789
Nov 9, 2023 $ 0.0000137
+23.26%
$ 1.3 million $ 55,170
Nov 8, 2023 $ 0.0000111
-11.66%
$ 1.05 million $ 84,864
Nov 7, 2023 $ 0.0000125
+45.31%
$ 1.19 million $ 52,810
Nov 6, 2023 $ 0.0₅868
+27.92%
$ 824,886 $ 17,499
Nov 5, 2023 $ 0.0₅677
-0.90%
$ 643,384 $ 5,214
Nov 4, 2023 $ 0.0₅684
-0.59%
$ 649,475 $ 7,770
Nov 3, 2023 $ 0.0₅688
+7.56%
$ 653,275 $ 31,365
Nov 2, 2023 $ 0.0₅639
-15.56%
$ 607,304 $ 25,717
Nov 1, 2023 $ 0.0₅757
+9.97%
$ 718,870 $ 15,038
Oct 31, 2023 $ 0.0₅688
+5.51%
$ 653,359 $ 7,970
Oct 30, 2023 $ 0.0₅652
+30.76%
$ 619,057 $ 20,556
Oct 29, 2023 $ 0.0₅498
-17.39%
$ 473,432 $ 12,398
Oct 28, 2023 $ 0.0₅603
+36.75%
$ 573,217 $ 51,152
Oct 27, 2023 $ 0.0₅441
+8.02%
$ 419,263 $ 2,600
Oct 26, 2023 $ 0.0₅409
+28.36%
$ 388,151 $ 22,046
Oct 25, 2023 $ 0.0₅318
+6.94%
$ 302,332 $ 3,572