Physis Historical Data

PHY Page 18
Download
Date Close Price change Market cap Trading volume
Mar 19, 2 PM $ 0.0213
+0.00%
$ 63.86 million $ 1,230
Mar 19, 6 AM $ 0.0211
+1.39%
$ 63.42 million $ 764
Mar 19, 5 AM $ 0.0211
+0.20%
$ 63.26 million $ 1,451
Mar 19, 4 AM $ 0.0212
+2.44%
$ 63.51 million $ 1,453
Mar 19, 3 AM $ 0.0211
-0.04%
$ 63.41 million $ 1,428
Mar 18, 9 PM $ 0.0211
+0.29%
$ 63.31 million $ 1,460
Mar 18, 8 PM $ 0.0209
-0.61%
$ 62.7 million $ 1,454
Mar 18, 7 PM $ 0.0211
-0.15%
$ 63.2 million $ 1,453
Mar 18, 6 PM $ 0.0212
+0.50%
$ 63.61 million $ 2,218
Mar 18, 4 PM $ 0.0176
-0.33%
$ 52.69 million $ 2,191
Mar 18, 3 PM $ 0.0176
-0.36%
$ 52.84 million $ 1,823
Mar 18, 2 PM $ 0.0211
-0.30%
$ 63.28 million $ 1,830
Mar 18, 1 PM $ 0.0211
-0.41%
$ -- $ 1,532
Mar 18, 12 PM $ 0.0215
-0.53%
$ 64.56 million $ 1,533
Mar 18, 11 AM $ 0.0222
+0.02%
$ 66.59 million $ 1,530
Mar 18, 10 AM $ 0.0223
-0.07%
$ 66.82 million $ 1,560
Mar 18, 9 AM $ 0.0224
+0.17%
$ 67.28 million $ 1,567
Mar 18, 8 AM $ 0.0223
+0.15%
$ 66.94 million $ 1,566
Mar 18, 7 AM $ 0.0223
-0.23%
$ 66.95 million $ 1,558
Mar 18, 6 AM $ 0.0224
+0.00%
$ 67.28 million $ 2,338
Mar 18, 5 AM $ 0.0224
+0.11%
$ 67.06 million $ 2,339
Mar 18, 4 AM $ 0.0225
-0.63%
$ 67.42 million $ 1,585
Mar 18, 3 AM $ 0.0224
-0.09%
$ 67.15 million $ 1,605
Mar 18, 2 AM $ 0.0223
-0.56%
$ 66.95 million $ 1,590
Mar 18, 1 AM $ 0.0224
+0.23%
$ 67.19 million $ 1,592
Mar 18, 12 AM $ 0.0225
+0.00%
$ 67.43 million $ 1,586
Mar 17, 7 PM $ 0.0228
+0.00%
$ 68.33 million $ 973
Mar 17, 6 PM $ 0.0226
+0.39%
$ 67.95 million $ 972
Mar 17, 5 PM $ 0.0225
+0.06%
$ 67.62 million $ 1,899
Mar 17, 4 PM $ 0.0225
+0.64%
$ 67.47 million $ 2,046
Mar 17, 3 PM $ 0.0224
-0.33%
$ 67.35 million $ 2,030
Mar 17, 2 PM $ 0.0224
+0.01%
$ 67.33 million $ 2,048
Mar 17, 1 PM $ 0.0223
+0.35%
$ 66.97 million $ 2,034
Mar 17, 12 PM $ 0.0223
+0.20%
$ 66.9 million $ 2,010
Mar 17, 11 AM $ 0.0222
+0.14%
$ 66.7 million $ 2,009
Mar 17, 10 AM $ 0.0224
-0.40%
$ 67.17 million $ 2,031
Mar 17, 9 AM $ 0.0225
-0.51%
$ 67.5 million $ 2,948
Mar 17, 8 AM $ 0.0226
-0.03%
$ 67.73 million $ 2,966
Mar 17, 7 AM $ 0.0225
-0.06%
$ 67.46 million $ 2,993
Mar 17, 6 AM $ 0.0224
-0.18%
$ 67.19 million $ 2,211
Mar 17, 5 AM $ 0.0227
+0.40%
$ 68.19 million $ 2,205
Mar 17, 4 AM $ 0.0228
+1.14%
$ 68.28 million $ 2,197
Mar 17, 3 AM $ 0.0227
-0.44%
$ 68.1 million $ 2,211
Mar 17, 2 AM $ 0.0227
-0.47%
$ 68.22 million $ 2,240
Mar 17, 1 AM $ 0.0228
+0.15%
$ 68.5 million $ 2,245
Mar 17, 12 AM $ 0.023
+0.21%
$ 69.01 million $ 2,240
Mar 16, 11 PM $ 0.0229
-0.93%
$ 68.58 million $ 2,255
Mar 16, 10 PM $ 0.0231
+0.95%
$ 69.24 million $ 2,268
Mar 16, 9 PM $ 0.0225
+0.00%
$ 67.6 million $ 2,247
Mar 16, 4 PM $ 0.0238
+0.00%
$ 71.34 million $ 954