Physis Historical Data

PHY Page 11
Download
Date Close Price change Market cap Trading volume
Apr 10, 2 PM $ 0.027
+1.22%
$ 81.04 million $ 1,519
Apr 10, 1 PM $ 0.0268
+0.02%
$ 80.26 million $ 1,495
Apr 10, 12 PM $ 0.0266
-0.06%
$ 79.9 million $ 1,711
Apr 10, 11 AM $ 0.0266
+0.19%
$ 79.74 million $ 1,895
Apr 10, 10 AM $ 0.0266
+0.05%
$ 79.78 million $ 1,888
Apr 10, 9 AM $ 0.0265
+0.50%
$ 79.48 million $ 1,891
Apr 10, 8 AM $ 0.0266
-0.25%
$ 79.67 million $ 1,453
Apr 10, 7 AM $ 0.0266
-0.01%
$ 79.89 million $ 1,454
Apr 10, 6 AM $ 0.0266
-0.08%
$ 79.74 million $ 1,454
Apr 10, 5 AM $ 0.0265
+0.14%
$ 79.61 million $ 1,861
Apr 10, 4 AM $ 0.0264
+0.01%
$ 79.31 million $ 1,400
Apr 10, 3 AM $ 0.0265
-0.29%
$ 79.51 million $ 1,396
Apr 10, 2 AM $ 0.0265
-0.88%
$ 79.62 million $ 1,404
Apr 10, 1 AM $ 0.0266
-0.18%
$ 79.76 million $ 1,407
Apr 10, 12 AM $ 0.0266
-0.07%
$ 79.94 million $ 1,399
Apr 9, 11 PM $ 0.0269
-0.85%
$ 80.74 million $ 1,401
Apr 9, 10 PM $ 0.027
+0.10%
$ 81.05 million $ 1,426
Apr 9, 9 PM $ 0.0269
+0.21%
$ 80.82 million $ 1,418
Apr 9, 8 PM $ 0.0269
+0.42%
$ 80.58 million $ 1,420
Apr 9, 7 PM $ 0.0269
+0.18%
$ 80.56 million $ 1,408
Apr 9, 6 PM $ 0.0245
+0.03%
$ 73.4 million $ 1,411
Apr 9, 5 PM $ 0.0244
+0.67%
$ 73.17 million $ 1,234
Apr 9, 4 PM $ 0.0244
+0.71%
$ 73.07 million $ 1,223
Apr 9, 3 PM $ 0.0239
+0.36%
$ 71.82 million $ 1,241
Apr 9, 2 PM $ 0.0239
-0.46%
$ 71.62 million $ 1,258
Apr 9, 1 PM $ 0.024
-0.07%
$ 72.01 million $ 1,264
Apr 9, 12 PM $ 0.024
-0.01%
$ 71.9 million $ 1,266
Apr 9, 11 AM $ 0.023
-0.06%
$ 68.88 million $ 893
Apr 9, 5 AM $ 0.0228
-0.07%
$ 68.43 million $ 512
Apr 9, 4 AM $ 0.0228
-0.13%
$ 68.46 million $ 912
Apr 9, 3 AM $ 0.0229
-0.16%
$ 68.58 million $ 913
Apr 9, 2 AM $ 0.0229
+0.10%
$ 68.63 million $ 945
Apr 9, 1 AM $ 0.0228
-0.81%
$ 68.48 million $ 943
Apr 9, 12 AM $ 0.023
-0.15%
$ 68.95 million $ 949
Apr 8, 11 PM $ 0.0229
-0.63%
$ 68.8 million $ 973
Apr 8, 10 PM $ 0.0232
-0.21%
$ 69.49 million $ 976
Apr 8, 11 AM $ 0.0243
+0.00%
$ 73.01 million $ 517
Apr 8, 6 AM $ 0.0244
+0.00%
$ 73.21 million $ 955
Apr 8, 5 AM $ 0.0244
-0.96%
$ 73.21 million $ 957
Apr 8, 4 AM $ 0.0246
+0.36%
$ 73.95 million $ 1,008
Apr 8, 3 AM $ 0.0245
-1.34%
$ 73.54 million $ 1,005
Apr 8, 2 AM $ 0.0249
+0.51%
$ 74.75 million $ 973
Apr 8, 1 AM $ 0.0248
-0.06%
$ 74.49 million $ 971
Apr 8, 12 AM $ 0.025
-0.70%
$ 74.86 million $ 974
Apr 7, 11 PM $ 0.0249
+0.70%
$ 74.83 million $ 963
Apr 7, 10 PM $ 0.0244
+0.38%
$ 73.17 million $ 949
Apr 7, 9 PM $ 0.0243
+0.43%
$ 72.86 million $ 927
Apr 7, 8 PM $ 0.0241
+1.37%
$ 72.39 million $ 922
Apr 7, 7 PM $ 0.0235
+0.00%
$ 70.61 million $ 907
Apr 7, 6 PM $ 0.0236
-0.44%
$ 70.74 million $ 960