Physis Historical Data

PHY Page 13
Download
Date Close Price change Market cap Trading volume
Apr 5, 12 PM $ 0.0229
+0.02%
$ 68.66 million $ 1,345
Apr 5, 11 AM $ 0.0229
-0.53%
$ 68.55 million $ 1,357
Apr 5, 10 AM $ 0.0229
-0.02%
$ 68.7 million $ 1,361
Apr 5, 9 AM $ 0.0229
+0.52%
$ 68.72 million $ 948
Apr 5, 8 AM $ 0.0229
+0.15%
$ 68.56 million $ 1,371
Apr 5, 7 AM $ 0.0229
+0.00%
$ 68.63 million $ 1,373
Apr 5, 6 AM $ 0.023
-0.43%
$ 68.88 million $ 1,376
Apr 5, 5 AM $ 0.0231
+0.09%
$ 69.29 million $ 1,387
Apr 5, 4 AM $ 0.0231
+0.11%
$ 69.41 million $ 1,855
Apr 5, 3 AM $ 0.0231
-0.09%
$ 69.44 million $ 1,411
Apr 5, 2 AM $ 0.023
-0.43%
$ 69.13 million $ 1,413
Apr 5, 1 AM $ 0.0231
-0.17%
$ 69.44 million $ 1,411
Apr 5, 12 AM $ 0.0232
+0.11%
$ 69.59 million $ 1,414
Apr 4, 11 PM $ 0.0232
-0.07%
$ 69.74 million $ 1,413
Apr 4, 10 PM $ 0.0232
+0.15%
$ 69.7 million $ 1,418
Apr 4, 9 PM $ 0.0234
+0.25%
$ 70.14 million $ 1,888
Apr 4, 8 PM $ 0.0233
+0.06%
$ 69.99 million $ 1,888
Apr 4, 7 PM $ 0.0234
+0.14%
$ 70.11 million $ 2,368
Apr 4, 6 PM $ 0.0232
-0.84%
$ 69.57 million $ 2,370
Apr 4, 5 PM $ 0.0233
-0.32%
$ 69.96 million $ 2,374
Apr 4, 4 PM $ 0.0233
-1.19%
$ 70.02 million $ 2,376
Apr 4, 3 PM $ 0.0237
+1.91%
$ 70.99 million $ 2,352
Apr 4, 2 PM $ 0.0233
+0.14%
$ 69.94 million $ 2,323
Apr 4, 1 PM $ 0.0233
-0.09%
$ 69.75 million $ 1,882
Apr 4, 12 PM $ 0.0233
+0.03%
$ 69.94 million $ 1,882
Apr 4, 11 AM $ 0.0233
+0.06%
$ 69.85 million $ 1,884
Apr 4, 10 AM $ 0.0233
+0.20%
$ 69.86 million $ 2,318
Apr 4, 9 AM $ 0.0233
-0.08%
$ 69.9 million $ 2,315
Apr 4, 8 AM $ 0.0234
-0.04%
$ 70.17 million $ 1,860
Apr 4, 7 AM $ 0.0234
-0.05%
$ 70.11 million $ 1,866
Apr 4, 6 AM $ 0.0234
+0.12%
$ 70.2 million $ 1,865
Apr 4, 5 AM $ 0.0235
-0.08%
$ 70.42 million $ 1,864
Apr 4, 4 AM $ 0.0233
-0.03%
$ 70 million $ 1,397
Apr 4, 3 AM $ 0.0234
-0.10%
$ 70.13 million $ 1,396
Apr 4, 2 AM $ 0.0234
+0.16%
$ 70.08 million $ 1,400
Apr 4, 1 AM $ 0.0234
+0.07%
$ 70.21 million $ 1,395
Apr 4, 12 AM $ 0.0234
+0.00%
$ 70.16 million $ 1,398
Apr 3, 11 PM $ 0.0234
-0.09%
$ 70.12 million $ 1,398
Apr 3, 8 PM $ 0.0234
+0.00%
$ 70.16 million $ 927
Apr 3, 7 PM $ 0.0234
-0.36%
$ 70.08 million $ 450
Apr 3, 6 PM $ 0.0235
+0.06%
$ 70.54 million $ 884
Apr 3, 5 PM $ 0.0236
-0.16%
$ 70.75 million $ 881
Apr 3, 4 PM $ 0.0238
+1.00%
$ 71.38 million $ 885
Apr 3, 8 AM $ 0.0233
+0.00%
$ 70.03 million $ 434
Apr 3, 7 AM $ 0.0232
+0.00%
$ 69.68 million $ 433
Apr 3, 6 AM $ 0.0232
-0.18%
$ 69.54 million $ 863
Apr 3, 5 AM $ 0.0232
+0.15%
$ 69.49 million $ 863
Apr 3, 4 AM $ 0.0231
+0.24%
$ 69.45 million $ 859
Apr 3, 3 AM $ 0.0232
+0.06%
$ 69.5 million $ 857
Apr 3, 2 AM $ 0.0231
-0.36%
$ 69.25 million $ 859