Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
Today, at 11 AM $ 0.0329
+0.00%
$ 98.67 million $ 623
Today, at 11 AM $ 0.0329
+0.00%
$ 98.67 million $ 623
Today, at 10 AM $ 0.0327
-0.06%
$ 98.17 million $ 622
Today, at 9 AM $ 0.0327
+0.00%
$ 98.08 million $ 1,249
Today, at 4 AM $ 0.0331
+0.00%
$ 99.17 million $ 1,253
Today, at 3 AM $ 0.0331
+0.00%
$ 99.36 million $ 1,253
Yesterday, at 7 PM $ 0.0338
+0.19%
$ 101.28 million $ 1,263
Yesterday, at 6 PM $ 0.0335
+0.34%
$ 100.65 million $ 1,920
Yesterday, at 5 PM $ 0.0337
+0.21%
$ 101.13 million $ 1,905
Yesterday, at 4 PM $ 0.0337
+1.07%
$ 101.02 million $ 1,917
Yesterday, at 3 PM $ 0.0332
+1.02%
$ 99.62 million $ 2,510
Yesterday, at 2 PM $ 0.0326
+0.02%
$ 97.92 million $ 2,487
Yesterday, at 1 PM $ 0.0329
+0.63%
$ 98.78 million $ 2,475
Yesterday, at 12 PM $ 0.0326
-0.01%
$ 97.86 million $ 2,475
Yesterday, at 11 AM $ 0.0327
-0.04%
$ 98.1 million $ 2,469
Yesterday, at 10 AM $ 0.0326
-0.51%
$ 97.86 million $ 2,476
Yesterday, at 9 AM $ 0.0329
-0.10%
$ 98.77 million $ 1,843
Yesterday, at 8 AM $ 0.0328
+0.51%
$ 98.51 million $ 1,852
Yesterday, at 7 AM $ 0.0328
+0.00%
$ 98.32 million $ 1,845
Yesterday, at 6 AM $ 0.0328
-0.05%
$ 98.48 million $ 1,851
Yesterday, at 5 AM $ 0.0325
+0.34%
$ 97.44 million $ 1,850
Yesterday, at 4 AM $ 0.0289
-10.84%
$ 86.78 million $ 1,827
Yesterday, at 3 AM $ 0.0324
-0.69%
$ 97.31 million $ 1,809
Yesterday, at 2 AM $ 0.0327
+0.13%
$ 98.09 million $ 1,822
Yesterday, at 1 AM $ 0.0327
-0.02%
$ 98.15 million $ 1,821
Yesterday, at 12 AM $ 0.0327
+0.14%
$ 98.21 million $ 1,825
May 13, 11 PM $ 0.0327
+0.16%
$ 98.1 million $ 1,823
May 13, 10 PM $ 0.0326
+0.00%
$ 97.75 million $ 1,820
May 6, 12 PM $ 0.0336
-0.02%
$ 100.69 million $ 1,085
May 6, 11 AM $ 0.0336
+0.44%
$ 100.89 million $ 1,083
May 6, 5 AM $ 0.0337
-0.14%
$ 100.97 million $ 757
May 6, 4 AM $ 0.0339
-0.54%
$ 101.55 million $ 1,173
May 6, 3 AM $ 0.0339
+0.95%
$ 101.83 million $ 1,179
May 6, 2 AM $ 0.0337
-0.11%
$ 101.17 million $ 1,164
May 6, 1 AM $ 0.0336
+0.64%
$ 100.85 million $ 1,169
May 6, 12 AM $ 0.0334
+0.14%
$ 100.24 million $ 1,163
May 5, 11 PM $ 0.0335
-0.22%
$ 100.38 million $ 1,161
May 5, 10 PM $ 0.0338
+0.00%
$ 101.39 million $ 1,167
May 5, 5 PM $ 0.0346
+0.00%
$ 103.7 million $ 754
May 5, 4 PM $ 0.0347
-0.02%
$ 104.05 million $ 754
May 5, 3 PM $ 0.0347
+0.06%
$ 104.04 million $ 1,250
May 5, 2 PM $ 0.0345
+0.07%
$ 103.63 million $ 1,249
May 5, 1 PM $ 0.0347
+0.31%
$ 103.96 million $ 1,251
May 5, 12 PM $ 0.0343
+0.06%
$ 102.8 million $ 1,241
May 5, 11 AM $ 0.0342
-0.13%
$ 102.66 million $ 1,439
May 5, 10 AM $ 0.0354
+0.14%
$ 106.09 million $ 1,440
May 5, 9 AM $ 0.0355
+0.01%
$ 106.35 million $ 1,334
May 5, 8 AM $ 0.0355
-0.73%
$ 106.53 million $ 1,340
May 5, 7 AM $ 0.0357
+0.09%
$ 107.09 million $ 1,314
May 5, 6 AM $ 0.0357
-0.11%
$ 107.1 million $ 1,314
Download