Physis Historical Data

PHY Page 2
Download
Date Close Price change Market cap Trading volume
May 5, 5 AM $ 0.0357
+0.15%
$ 107.04 million $ 1,316
May 5, 4 AM $ 0.0357
+0.02%
$ 107.1 million $ 1,126
May 5, 3 AM $ 0.0356
-0.24%
$ 106.71 million $ 1,351
May 5, 2 AM $ 0.0356
+0.24%
$ 106.74 million $ 1,349
May 5, 1 AM $ 0.0355
+0.15%
$ 106.46 million $ 1,344
May 5, 12 AM $ 0.0354
+0.01%
$ 106.28 million $ 1,342
May 4, 11 PM $ 0.0354
-0.10%
$ 106.34 million $ 1,341
May 4, 10 PM $ 0.0356
+0.05%
$ 106.66 million $ 1,344
May 4, 9 PM $ 0.0355
+0.10%
$ 106.42 million $ 1,346
May 4, 8 PM $ 0.0355
-0.18%
$ 106.53 million $ 1,342
May 4, 7 PM $ 0.0356
-0.19%
$ 106.92 million $ 1,347
May 4, 6 PM $ 0.0358
+0.20%
$ 107.3 million $ 1,360
May 4, 5 PM $ 0.0357
+0.00%
$ 107.04 million $ 1,359
May 3, 11 AM $ 0.0361
+0.00%
$ 108.36 million $ 465
May 3, 10 AM $ 0.0362
-0.03%
$ 108.51 million $ 465
May 3, 9 AM $ 0.0361
-0.45%
$ 108.31 million $ 780
May 3, 8 AM $ 0.0361
-0.15%
$ 108.41 million $ 1,273
May 3, 7 AM $ 0.0363
+0.28%
$ 108.87 million $ 1,395
May 3, 6 AM $ 0.036
-0.59%
$ 107.96 million $ 1,386
May 3, 5 AM $ 0.0362
+0.69%
$ 108.72 million $ 1,385
May 3, 4 AM $ 0.036
-0.11%
$ 107.88 million $ 1,496
May 3, 3 AM $ 0.036
-0.01%
$ 107.97 million $ 1,497
May 3, 2 AM $ 0.036
-0.17%
$ 108.15 million $ 1,497
May 3, 1 AM $ 0.0362
+0.01%
$ 108.51 million $ 1,502
May 3, 12 AM $ 0.0362
-0.33%
$ 108.67 million $ 1,504
May 2, 11 PM $ 0.0363
+0.05%
$ 108.92 million $ 1,511
May 2, 10 PM $ 0.0364
-0.08%
$ 109.1 million $ 1,510
May 2, 9 PM $ 0.0362
+0.01%
$ 108.74 million $ 1,516
May 2, 8 PM $ 0.0362
-0.05%
$ 108.7 million $ 1,509
May 2, 7 PM $ 0.0362
+0.06%
$ 108.69 million $ 1,509
May 2, 6 PM $ 0.0362
-0.18%
$ 108.48 million $ 1,508
May 2, 5 PM $ 0.0362
+0.07%
$ 108.69 million $ 1,508
May 2, 4 PM $ 0.0362
-0.09%
$ 108.47 million $ 1,510
May 2, 3 PM $ 0.0362
-0.49%
$ 108.57 million $ 1,282
May 2, 2 PM $ 0.0363
+0.06%
$ 108.97 million $ 1,281
May 2, 1 PM $ 0.0362
-0.42%
$ 108.46 million $ 1,732
May 2, 12 PM $ 0.036
+0.20%
$ 108.14 million $ 1,730
May 2, 11 AM $ 0.0361
+0.01%
$ 108.35 million $ 1,723
May 2, 10 AM $ 0.0361
-4.40%
$ 108.41 million $ 1,730
May 2, 9 AM $ 0.038
-1.02%
$ 114.15 million $ 1,719
May 2, 8 AM $ 0.0384
-0.16%
$ 115.25 million $ 1,648
May 2, 7 AM $ 0.0385
+0.20%
$ 115.56 million $ 1,099
May 2, 6 AM $ 0.0385
+0.19%
$ 115.57 million $ 1,099
May 2, 5 AM $ 0.0385
-1.60%
$ 115.35 million $ 1,100
May 2, 4 AM $ 0.0391
-0.20%
$ 117.28 million $ 1,245
May 2, 3 AM $ 0.0392
-0.06%
$ 117.46 million $ 1,247
May 2, 2 AM $ 0.0394
+0.08%
$ 118.16 million $ 1,248
May 2, 1 AM $ 0.0393
+0.71%
$ 118.02 million $ 1,247
May 2, 12 AM $ 0.0391
-0.02%
$ 117.19 million $ 1,244
May 1, 11 PM $ 0.0391
+0.02%
$ 117.29 million $ 1,244