Physis Historical Data

PHY Page 14
Download
Date Close Price change Market cap Trading volume
Apr 3, 1 AM $ 0.0231
-0.08%
$ 69.37 million $ 859
Apr 3, 12 AM $ 0.0231
+0.14%
$ 69.26 million $ 859
Apr 2, 11 PM $ 0.0231
+0.00%
$ 69.17 million $ 855
Apr 2, 8 PM $ 0.0231
+0.13%
$ 69.28 million $ 859
Apr 2, 7 PM $ 0.0231
+0.00%
$ 69.36 million $ 854
Apr 2, 11 AM $ 0.023
+0.00%
$ 69.08 million $ 865
Apr 2, 6 AM $ 0.0231
+0.00%
$ 69.34 million $ 884
Apr 2, 5 AM $ 0.0231
-0.03%
$ 69.42 million $ 880
Apr 2, 4 AM $ 0.0232
-0.17%
$ 69.56 million $ 1,361
Apr 2, 3 AM $ 0.0231
+0.11%
$ 69.3 million $ 1,365
Apr 2, 2 AM $ 0.0232
-0.38%
$ 69.66 million $ 1,356
Apr 2, 1 AM $ 0.0237
-0.31%
$ 71.17 million $ 1,371
Apr 2, 12 AM $ 0.0238
-0.24%
$ 71.27 million $ 1,399
Apr 1, 11 PM $ 0.0238
+0.30%
$ 71.35 million $ 1,401
Apr 1, 10 PM $ 0.0238
+0.00%
$ 71.54 million $ 1,395
Apr 1, 7 PM $ 0.0245
-0.27%
$ 73.64 million $ 1,452
Apr 1, 6 PM $ 0.0245
-0.97%
$ 73.55 million $ 1,517
Apr 1, 5 PM $ 0.0252
+0.85%
$ 75.46 million $ 1,526
Apr 1, 4 PM $ 0.0244
+0.13%
$ 73.23 million $ 1,537
Apr 1, 3 PM $ 0.0244
-0.08%
$ 73.06 million $ 1,501
Apr 1, 2 PM $ 0.0243
-0.58%
$ 72.89 million $ 1,494
Apr 1, 1 PM $ 0.0242
-0.12%
$ 72.71 million $ 1,500
Apr 1, 12 PM $ 0.0244
+0.15%
$ 73.16 million $ 1,857
Apr 1, 11 AM $ 0.0244
+0.17%
$ 73.18 million $ 1,863
Apr 1, 10 AM $ 0.0244
+0.05%
$ 73.21 million $ 1,862
Apr 1, 9 AM $ 0.0245
-0.31%
$ 73.37 million $ 1,401
Apr 1, 8 AM $ 0.0245
-0.52%
$ 73.42 million $ 1,409
Apr 1, 7 AM $ 0.0247
+0.00%
$ 74.17 million $ 1,413
Apr 1, 6 AM $ 0.0246
+0.24%
$ 73.9 million $ 1,420
Apr 1, 5 AM $ 0.0244
-0.21%
$ 73.29 million $ 1,762
Apr 1, 4 AM $ 0.0244
+0.45%
$ 73.32 million $ 1,247
Apr 1, 3 AM $ 0.0243
+0.47%
$ 73 million $ 1,239
Apr 1, 2 AM $ 0.0242
-0.30%
$ 72.72 million $ 1,234
Apr 1, 1 AM $ 0.0244
+0.30%
$ 73.08 million $ 1,238
Apr 1, 12 AM $ 0.0243
+0.00%
$ 73.02 million $ 1,237
Mar 31, 6 PM $ 0.0243
+0.00%
$ 72.84 million $ 717
Mar 31, 1 PM $ 0.0239
+0.00%
$ 71.76 million $ 679
Mar 31, 12 PM $ 0.0237
-0.08%
$ 71.22 million $ 687
Mar 31, 11 AM $ 0.0237
-0.22%
$ 71.13 million $ 1,037
Mar 31, 10 AM $ 0.0238
-1.21%
$ 71.25 million $ 1,038
Mar 31, 9 AM $ 0.0242
-0.68%
$ 72.56 million $ 1,051
Mar 31, 8 AM $ 0.0244
+0.12%
$ 73.27 million $ 1,064
Mar 31, 7 AM $ 0.0245
-0.03%
$ 73.47 million $ 1,066
Mar 31, 6 AM $ 0.0246
+0.27%
$ 73.8 million $ 1,072
Mar 31, 5 AM $ 0.0245
-0.35%
$ 73.38 million $ 1,074
Mar 31, 4 AM $ 0.0246
+0.24%
$ 73.76 million $ 1,077
Mar 31, 3 AM $ 0.0247
-0.12%
$ 73.97 million $ 1,076
Mar 31, 2 AM $ 0.0246
-0.39%
$ 73.94 million $ 1,083
Mar 31, 1 AM $ 0.0243
+0.48%
$ 72.96 million $ 1,086
Mar 31, 12 AM $ 0.0242
+0.03%
$ 72.7 million $ 1,061