Physis Historical Data

PHY Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 4 PM $ 0.0238
+0.00%
$ 71.34 million $ 954
Mar 16, 3 PM $ 0.0237
+0.82%
$ 71.05 million $ 960
Mar 16, 9 AM $ 0.024
-0.05%
$ 72.09 million $ 926
Mar 16, 8 AM $ 0.0242
-0.20%
$ 72.72 million $ 1,793
Mar 16, 7 AM $ 0.0243
+0.09%
$ 72.97 million $ 1,765
Mar 16, 6 AM $ 0.0243
-0.62%
$ 72.79 million $ 1,766
Mar 16, 5 AM $ 0.0244
+1.13%
$ 73.27 million $ 2,374
Mar 16, 4 AM $ 0.0242
-0.14%
$ 72.7 million $ 2,348
Mar 16, 3 AM $ 0.0239
-0.32%
$ 71.57 million $ 2,359
Mar 16, 2 AM $ 0.0241
+0.49%
$ 72.4 million $ 2,315
Mar 16, 1 AM $ 0.0241
+0.49%
$ 72.26 million $ 2,326
Mar 16, 12 AM $ 0.0241
+0.59%
$ 72.33 million $ 2,332
Mar 15, 11 PM $ 0.0243
+1.44%
$ 72.99 million $ 2,332
Mar 15, 10 PM $ 0.0236
+0.57%
$ 70.82 million $ 2,322
Mar 15, 9 PM $ 0.0232
-0.11%
$ 69.69 million $ 2,272
Mar 15, 8 PM $ 0.0231
-0.05%
$ 69.25 million $ 2,822
Mar 15, 7 PM $ 0.023
-0.75%
$ 69.07 million $ 2,802
Mar 15, 6 PM $ 0.0231
+0.87%
$ 69.23 million $ 2,815
Mar 15, 5 PM $ 0.0228
-0.03%
$ 68.54 million $ 2,788
Mar 15, 4 PM $ 0.0229
+0.08%
$ 68.74 million $ 2,786
Mar 15, 3 PM $ 0.0229
+0.01%
$ 68.69 million $ 2,791
Mar 15, 2 PM $ 0.0229
+0.39%
$ 68.75 million $ 2,536
Mar 15, 1 PM $ 0.0229
-0.52%
$ 68.79 million $ 2,530
Mar 15, 12 PM $ 0.023
-0.50%
$ 69.15 million $ 2,555
Mar 15, 11 AM $ 0.0232
-0.18%
$ 69.52 million $ 2,553
Mar 15, 10 AM $ 0.0232
-0.95%
$ 69.62 million $ 2,560
Mar 15, 9 AM $ 0.0235
+0.52%
$ 70.42 million $ 2,532
Mar 15, 8 AM $ 0.0235
+0.46%
$ 70.39 million $ 1,700
Mar 15, 7 AM $ 0.0234
+0.05%
$ 70.17 million $ 1,700
Mar 15, 6 AM $ 0.0234
-0.14%
$ 70.28 million $ 1,700
Mar 15, 5 AM $ 0.0234
+0.07%
$ 70.07 million $ 1,140
Mar 15, 4 AM $ 0.0234
+0.34%
$ 70.06 million $ 1,134
Mar 15, 3 AM $ 0.0234
+0.13%
$ 70.08 million $ 1,130
Mar 15, 2 AM $ 0.0233
+0.45%
$ 70 million $ 1,134
Mar 15, 1 AM $ 0.0232
-0.31%
$ 69.71 million $ 1,128
Mar 15, 12 AM $ 0.0233
+0.00%
$ 69.96 million $ 1,131
Mar 14, 7 PM $ 0.0231
+0.00%
$ 69.17 million $ 897
Mar 13, 12 PM $ 0.0239
+0.41%
$ 71.55 million $ 1,316
Mar 13, 11 AM $ 0.0237
+0.42%
$ 71.16 million $ 2,016
Mar 13, 10 AM $ 0.0237
+0.56%
$ 70.97 million $ 2,012
Mar 13, 9 AM $ 0.0235
+0.02%
$ 70.58 million $ 1,435
Mar 13, 8 AM $ 0.0235
+0.15%
$ 70.51 million $ 1,435
Mar 13, 5 AM $ 0.0239
+0.00%
$ 71.64 million $ 1,406
Mar 13, 4 AM $ 0.024
+0.09%
$ 71.87 million $ 1,438
Mar 13, 3 AM $ 0.024
-0.05%
$ 71.99 million $ 1,434
Mar 13, 2 AM $ 0.0241
-0.24%
$ 72.45 million $ 1,478
Mar 13, 1 AM $ 0.0242
-0.15%
$ 72.46 million $ 1,491
Mar 13, 12 AM $ 0.0234
+0.07%
$ 70.1 million $ 1,489
Mar 12, 11 PM $ 0.0233
+0.29%
$ 69.76 million $ 1,438
Mar 12, 10 PM $ 0.0232
+0.23%
$ 69.64 million $ 1,428