Physis Historical Data

PHY Page 10
Download
Date Close Price change Market cap Trading volume
Apr 13, 10 PM $ 0.0316
+0.53%
$ 94.82 million $ 5,498
Apr 13, 9 PM $ 0.0316
-0.37%
$ 94.74 million $ 5,380
Apr 13, 8 PM $ 0.0324
+0.46%
$ 97.29 million $ 5,357
Apr 13, 7 PM $ 0.0321
-1.90%
$ 96.33 million $ 5,318
Apr 13, 6 PM $ 0.0328
+0.66%
$ 98.26 million $ 5,200
Apr 13, 5 PM $ 0.0325
-0.16%
$ 97.55 million $ 5,218
Apr 13, 4 PM $ 0.0323
+0.21%
$ 96.84 million $ 5,205
Apr 13, 3 PM $ 0.0314
-1.53%
$ 94.32 million $ 5,574
Apr 13, 2 PM $ 0.0319
+1.84%
$ 95.84 million $ 5,438
Apr 13, 1 PM $ 0.0314
+0.44%
$ 94.24 million $ 5,372
Apr 13, 12 PM $ 0.0315
-1.45%
$ 94.54 million $ 5,727
Apr 13, 11 AM $ 0.0316
+0.67%
$ 94.95 million $ 5,477
Apr 13, 10 AM $ 0.0314
-1.77%
$ 94.11 million $ 4,989
Apr 13, 9 AM $ 0.0319
-0.35%
$ 95.84 million $ 4,145
Apr 13, 8 AM $ 0.0319
+3.68%
$ 95.78 million $ 4,004
Apr 13, 7 AM $ 0.0313
-2.48%
$ 93.78 million $ 3,373
Apr 13, 6 AM $ 0.0313
+0.00%
$ 93.88 million $ 1,642
Apr 13, 5 AM $ 0.026
+0.00%
$ 77.87 million $ 827
Apr 13, 4 AM $ 0.0259
+0.00%
$ 77.81 million $ 1,250
Apr 13, 3 AM $ 0.026
-0.38%
$ 77.86 million $ 1,249
Apr 13, 2 AM $ 0.0261
+0.59%
$ 78.42 million $ 1,248
Apr 13, 1 AM $ 0.0261
+0.89%
$ 78.36 million $ 1,251
Apr 13, 12 AM $ 0.0258
+0.20%
$ 77.45 million $ 1,246
Apr 12, 11 PM $ 0.0259
-0.05%
$ 77.58 million $ 1,239
Apr 12, 10 PM $ 0.0261
-0.30%
$ 78.17 million $ 1,245
Apr 12, 9 PM $ 0.0262
+0.50%
$ 78.47 million $ 1,257
Apr 12, 8 PM $ 0.0259
-0.17%
$ 77.84 million $ 1,256
Apr 12, 7 PM $ 0.026
+0.08%
$ 78.06 million $ 1,275
Apr 12, 6 PM $ 0.026
+0.30%
$ 78.04 million $ 1,275
Apr 12, 5 PM $ 0.0259
+0.00%
$ 77.73 million $ 1,272
Apr 11, 6 PM $ 0.0269
-0.19%
$ 80.58 million $ 429
Apr 11, 5 PM $ 0.0269
+0.00%
$ 80.69 million $ 865
Apr 11, 4 PM $ 0.0268
+0.00%
$ 80.47 million $ 865
Apr 11, 11 AM $ 0.0267
+0.00%
$ 80.12 million $ 858
Apr 11, 5 AM $ 0.0268
+0.01%
$ 80.51 million $ 888
Apr 11, 4 AM $ 0.0269
-0.12%
$ 80.74 million $ 1,338
Apr 11, 3 AM $ 0.027
+0.00%
$ 81 million $ 1,344
Apr 11, 2 AM $ 0.0269
+0.17%
$ 80.78 million $ 1,346
Apr 11, 1 AM $ 0.0269
-0.13%
$ 80.8 million $ 1,340
Apr 11, 12 AM $ 0.0269
-0.23%
$ 80.8 million $ 1,344
Apr 10, 11 PM $ 0.027
-0.08%
$ 81 million $ 1,346
Apr 10, 10 PM $ 0.0271
+0.15%
$ 81.34 million $ 1,345
Apr 10, 9 PM $ 0.0271
-0.02%
$ 81.34 million $ 1,348
Apr 10, 8 PM $ 0.0272
+0.20%
$ 81.48 million $ 1,350
Apr 10, 7 PM $ 0.0272
+0.48%
$ 81.45 million $ 1,351
Apr 10, 6 PM $ 0.0269
+0.06%
$ 80.84 million $ 1,347
Apr 10, 5 PM $ 0.027
+0.09%
$ 80.98 million $ 1,103
Apr 10, 4 PM $ 0.0269
-0.59%
$ 80.56 million $ 1,104
Apr 10, 3 PM $ 0.0271
+0.11%
$ 81.39 million $ 1,514
Apr 10, 2 PM $ 0.027
+1.22%
$ 81.04 million $ 1,519