Physis Historical Data

PHY Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 10 PM $ 0.0232
+0.23%
$ 69.64 million $ 1,428
Mar 12, 9 PM $ 0.0233
-0.21%
$ 69.81 million $ 1,426
Mar 12, 8 PM $ 0.0235
+0.09%
$ 70.6 million $ 1,693
Mar 12, 7 PM $ 0.0233
-0.30%
$ 69.76 million $ 1,861
Mar 12, 6 PM $ 0.0234
-0.35%
$ 70.34 million $ 1,847
Mar 12, 5 PM $ 0.0235
+0.06%
$ 70.6 million $ 2,789
Mar 12, 4 PM $ 0.0233
-0.80%
$ 69.98 million $ 2,787
Mar 12, 3 PM $ 0.0232
-0.41%
$ 69.63 million $ 2,815
Mar 12, 2 PM $ 0.0237
+4.93%
$ 71.13 million $ 2,786
Mar 12, 1 PM $ 0.0224
-7.75%
$ 67.19 million $ 2,721
Mar 12, 12 PM $ 0.0231
+0.21%
$ 69.29 million $ 2,200
Mar 12, 11 AM $ 0.0231
-0.62%
$ 69.42 million $ 2,123
Mar 12, 10 AM $ 0.023
-0.26%
$ 68.87 million $ 1,907
Mar 12, 9 AM $ 0.0229
-0.37%
$ 68.8 million $ 4,266
Mar 12, 8 AM $ 0.023
+0.06%
$ 69.07 million $ 4,688
Mar 12, 7 AM $ 0.0228
-0.04%
$ 68.52 million $ 4,686
Mar 12, 6 AM $ 0.0228
-0.15%
$ 68.41 million $ 4,654
Mar 12, 5 AM $ 0.0229
-0.69%
$ 68.56 million $ 5,087
Mar 12, 4 AM $ 0.0231
-0.43%
$ 69.17 million $ 5,062
Mar 12, 3 AM $ 0.0231
+1.85%
$ 69.35 million $ 5,067
Mar 12, 2 AM $ 0.0228
-0.13%
$ 68.51 million $ 5,049
Mar 12, 1 AM $ 0.0229
-0.33%
$ 68.75 million $ 5,087
Mar 12, 12 AM $ 0.023
-0.15%
$ 68.9 million $ 5,115
Mar 11, 11 PM $ 0.0231
+0.07%
$ 69.24 million $ 5,117
Mar 11, 10 PM $ 0.0235
+0.04%
$ 70.4 million $ 5,130
Mar 11, 9 PM $ 0.0245
-0.38%
$ 73.6 million $ 5,151
Mar 11, 8 PM $ 0.0234
-6.69%
$ 70.34 million $ 5,002
Mar 11, 7 PM $ 0.0256
+3.20%
$ 76.88 million $ 4,694
Mar 11, 6 PM $ 0.0248
+9.88%
$ 74.53 million $ 4,725
Mar 11, 5 PM $ 0.0224
+0.49%
$ 67.29 million $ 3,793
Mar 11, 4 PM $ 0.0224
+0.75%
$ 67.09 million $ 3,745
Mar 11, 3 PM $ 0.0225
-0.12%
$ 67.61 million $ 3,670
Mar 11, 2 PM $ 0.0223
-1.13%
$ 66.95 million $ 3,737
Mar 11, 1 PM $ 0.0222
+0.00%
$ 66.54 million $ 3,749
Mar 10, 2 AM $ 0.0205
+0.00%
$ 61.61 million $ 1,252
Mar 10, 1 AM $ 0.0208
+0.47%
$ 62.32 million $ 1,244
Mar 10, 12 AM $ 0.0205
-0.38%
$ 61.48 million $ 1,253
Mar 9, 11 PM $ 0.0207
+0.09%
$ 62.14 million $ 1,245
Mar 9, 10 PM $ 0.0207
+0.12%
$ 62.15 million $ 1,252
Mar 9, 9 PM $ 0.0208
+0.51%
$ 62.33 million $ 1,778
Mar 9, 8 PM $ 0.0207
-0.56%
$ 62.16 million $ 1,771
Mar 9, 7 PM $ 0.0206
-0.18%
$ 61.83 million $ 1,785
Mar 9, 6 PM $ 0.0205
+2.08%
$ 61.43 million $ 1,769
Mar 9, 5 PM $ 0.0202
+2.52%
$ 60.52 million $ 1,744
Mar 9, 4 PM $ 0.0196
-0.64%
$ 58.86 million $ 2,202
Mar 9, 3 PM $ 0.0205
-5.10%
$ 61.55 million $ 1,670
Mar 9, 2 PM $ 0.0214
-0.20%
$ 64.25 million $ 1,577
Mar 9, 1 PM $ 0.0214
+0.53%
$ 64.08 million $ 1,566
Mar 9, 12 PM $ 0.0211
-0.46%
$ 63.44 million $ 1,550
Mar 9, 11 AM $ 0.0212
-0.07%
$ 63.59 million $ 1,541