Physis Historical Data

PHY Page 17
Download
Date Close Price change Market cap Trading volume
Mar 23, 1 AM $ 0.0229
+0.67%
$ 68.72 million $ 973
Mar 23, 12 AM $ 0.0229
-0.15%
$ 68.8 million $ 968
Mar 22, 11 PM $ 0.0234
+0.25%
$ 70.12 million $ 976
Mar 22, 10 PM $ 0.0235
+0.24%
$ 70.62 million $ 989
Mar 22, 9 PM $ 0.0235
-0.78%
$ 70.49 million $ 1,862
Mar 22, 8 PM $ 0.0237
+0.13%
$ 71.2 million $ 1,878
Mar 22, 7 PM $ 0.0232
+3.12%
$ 69.45 million $ 1,880
Mar 22, 6 PM $ 0.0227
+0.06%
$ 68.15 million $ 1,396
Mar 22, 5 PM $ 0.023
+0.14%
$ 69.08 million $ 1,881
Mar 22, 4 PM $ 0.023
+0.26%
$ 69.08 million $ 1,855
Mar 22, 3 PM $ 0.023
+0.42%
$ 69.01 million $ 1,853
Mar 22, 2 PM $ 0.0229
+0.07%
$ 68.61 million $ 1,948
Mar 22, 1 PM $ 0.0229
+0.19%
$ 68.75 million $ 2,032
Mar 22, 12 PM $ 0.0228
-0.71%
$ 68.36 million $ 2,126
Mar 22, 11 AM $ 0.023
+0.50%
$ 69.06 million $ 2,133
Mar 22, 10 AM $ 0.0229
-0.58%
$ 68.68 million $ 2,129
Mar 22, 9 AM $ 0.0229
+0.30%
$ 68.83 million $ 1,756
Mar 22, 8 AM $ 0.0231
-0.68%
$ 69.16 million $ 1,753
Mar 22, 7 AM $ 0.0232
-0.09%
$ 69.74 million $ 2,103
Mar 22, 6 AM $ 0.0236
-0.26%
$ 70.8 million $ 2,109
Mar 22, 5 AM $ 0.0237
-0.17%
$ 71.22 million $ 2,083
Mar 22, 4 AM $ 0.0238
+0.20%
$ 71.3 million $ 2,094
Mar 22, 3 AM $ 0.0234
+0.15%
$ 70.26 million $ 2,087
Mar 22, 2 AM $ 0.0233
+0.22%
$ 69.81 million $ 2,069
Mar 22, 1 AM $ 0.0232
-0.61%
$ 69.66 million $ 2,054
Mar 22, 12 AM $ 0.0233
-2.54%
$ 69.77 million $ 2,062
Mar 21, 11 PM $ 0.024
-0.97%
$ 71.9 million $ 2,104
Mar 21, 10 PM $ 0.0246
+0.06%
$ 73.71 million $ 2,064
Mar 21, 9 PM $ 0.0241
-0.02%
$ 72.36 million $ 1,118
Mar 21, 8 PM $ 0.0241
+0.20%
$ 72.19 million $ 1,120
Mar 21, 7 PM $ 0.0241
+0.04%
$ 72.18 million $ 1,115
Mar 21, 6 PM $ 0.024
+0.00%
$ 71.94 million $ 1,148
Mar 21, 3 AM $ 0.0204
+0.00%
$ 61.35 million $ 807
Mar 21, 2 AM $ 0.0204
+0.00%
$ 61.13 million $ 805
Mar 21, 1 AM $ 0.0205
+0.67%
$ 61.6 million $ 1,501
Mar 21, 12 AM $ 0.0205
+0.98%
$ 61.44 million $ 1,499
Mar 20, 11 PM $ 0.0203
+0.07%
$ 60.87 million $ 1,483
Mar 20, 10 PM $ 0.0203
-0.57%
$ 60.9 million $ 1,484
Mar 20, 9 PM $ 0.0203
+0.22%
$ 60.76 million $ 1,494
Mar 20, 8 PM $ 0.0203
+0.75%
$ 60.84 million $ 1,479
Mar 20, 7 PM $ 0.0204
+0.33%
$ 61.13 million $ 1,473
Mar 20, 6 PM $ 0.0204
+0.42%
$ 61.25 million $ 1,441
Mar 20, 12 PM $ 0.0211
+0.26%
$ 63.43 million $ 1,084
Mar 20, 11 AM $ 0.0212
+0.34%
$ 63.5 million $ 1,178
Mar 20, 10 AM $ 0.021
-0.24%
$ 62.99 million $ 1,178
Mar 20, 9 AM $ 0.0212
-0.11%
$ 63.63 million $ 1,913
Mar 20, 8 AM $ 0.0212
+0.13%
$ 63.72 million $ 1,930
Mar 20, 7 AM $ 0.0209
-0.26%
$ 62.58 million $ 1,920
Mar 20, 6 AM $ 0.0209
+0.00%
$ 62.82 million $ 1,566
Mar 19, 3 PM $ 0.0211
+0.00%
$ 63.32 million $ 1,242