Physis Historical Data

PHY
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0336
-5.93%
$ -- $ 58
Apr 27 $ 0.0363
-9.50%
$ -- $ 72
Apr 20 $ 0.0397
+0.98%
$ 120.29 million $ 5,636
Apr 13 $ 0.0408
+58.48%
$ 117.89 million $ 24,509
Apr 6 $ 0.0269
+14.72%
$ 77.58 million $ 6,725
Mar 30 $ 0.0232
-3.78%
$ 69.46 million $ 6,846
Mar 23 $ 0.0244
+6.36%
$ 72.29 million $ 4,513
Mar 16 $ 0.0234
-2.50%
$ 70.12 million $ 10,494
Mar 9 $ 0.0231
+10.35%
$ 72.99 million $ 11,264
Mar 2 $ 0.0216
-2.58%
$ 62.76 million $ 5,253
Feb 23 $ 0.0209
+0.00%
$ -- $ 1,552
Feb 16 $ 0.0234
+5.39%
$ -- $ 4,933
Feb 9 $ 0.023
+0.00%
$ -- $ 959
Jan 26 $ 0.0225
-12.51%
$ -- $ 1,715
Dec 22 $ 0.0262
-3.80%
$ -- $ 4,082
Dec 15 $ 0.0259
+8.12%
$ -- $ 4,711
Download