Physis Historical Data

PHY Page 21
Download
Date Close Price change Market cap Trading volume
Mar 9, 11 AM $ 0.0212
-0.07%
$ 63.59 million $ 1,541
Mar 9, 10 AM $ 0.0213
-0.75%
$ 63.76 million $ 1,547
Mar 9, 9 AM $ 0.0211
+0.08%
$ 63.36 million $ 1,562
Mar 9, 8 AM $ 0.021
+0.07%
$ 63.1 million $ 1,539
Mar 9, 7 AM $ 0.021
-0.34%
$ 62.98 million $ 1,533
Mar 9, 6 AM $ 0.0212
-0.12%
$ 63.73 million $ 1,956
Mar 9, 5 AM $ 0.0211
-0.22%
$ 63.43 million $ 1,463
Mar 9, 4 AM $ 0.0211
+0.14%
$ 63.39 million $ 1,458
Mar 9, 3 AM $ 0.0214
+1.58%
$ 64.24 million $ 1,452
Mar 9, 2 AM $ 0.021
-0.46%
$ 62.93 million $ 1,439
Mar 9, 1 AM $ 0.021
-0.65%
$ 62.87 million $ 1,439
Mar 9, 12 AM $ 0.021
+0.41%
$ 62.94 million $ 1,440
Mar 8, 11 PM $ 0.0209
+0.38%
$ 62.76 million $ 1,426
Mar 8, 10 PM $ 0.0208
-0.53%
$ 62.31 million $ 1,423
Mar 8, 11 AM $ 0.0212
-0.78%
$ 63.53 million $ 749
Mar 8, 10 AM $ 0.0212
+0.17%
$ 63.6 million $ 1,119
Mar 8, 7 AM $ 0.02
+0.00%
$ 60.02 million $ 1,048
Mar 8, 6 AM $ 0.02
-0.28%
$ 59.98 million $ 731
Mar 8, 5 AM $ 0.0201
+0.43%
$ 60.15 million $ 1,044
Mar 8, 4 AM $ 0.02
-0.01%
$ 60.02 million $ 1,038
Mar 8, 3 AM $ 0.02
-0.59%
$ 59.93 million $ 1,041
Mar 8, 2 AM $ 0.0201
-0.13%
$ 60.26 million $ 1,043
Mar 8, 1 AM $ 0.0201
-0.01%
$ 60.44 million $ 1,045
Mar 8, 12 AM $ 0.0202
+0.00%
$ 60.72 million $ 1,046
Mar 5, 7 AM $ 0.0216
+0.00%
$ 64.77 million $ 1,777
Mar 5, 6 AM $ 0.0215
-1.48%
$ 64.36 million $ 1,822
Mar 5, 5 AM $ 0.0219
+0.19%
$ 65.65 million $ 2,186
Mar 5, 4 AM $ 0.0218
+0.67%
$ 65.52 million $ 2,193
Mar 5, 3 AM $ 0.0218
+0.06%
$ 65.34 million $ 2,179
Mar 5, 2 AM $ 0.0218
+0.32%
$ 65.45 million $ 2,186
Mar 5, 1 AM $ 0.022
-0.17%
$ 66.04 million $ 2,185
Mar 5, 12 AM $ 0.022
-0.06%
$ 65.99 million $ 2,215
Mar 4, 11 PM $ 0.0221
-0.46%
$ 66.36 million $ 2,211
Mar 4, 10 PM $ 0.0224
+0.37%
$ 67.21 million $ 2,233
Mar 4, 9 PM $ 0.0224
-0.88%
$ 67.26 million $ 2,243
Mar 4, 8 PM $ 0.0225
-0.39%
$ 67.38 million $ 2,273
Mar 4, 7 PM $ 0.0224
+0.69%
$ 67.16 million $ 2,265
Mar 4, 6 PM $ 0.0223
-0.10%
$ 66.96 million $ 2,234
Mar 4, 5 PM $ 0.0224
+0.22%
$ 67.27 million $ 2,191
Mar 4, 4 PM $ 0.0223
-1.51%
$ -- $ 2,186
Mar 3, 9 AM $ 0.0222
+0.00%
$ 66.49 million $ 1,265
Feb 28, 1 AM $ 0.0209
+0.00%
$ 62.78 million $ 1,552
Feb 21, 1 AM $ 0.0234
+0.00%
$ 70.25 million $ 967
Feb 20, 8 PM $ 0.0234
+0.00%
$ 70.15 million $ 1,294
Feb 18, 1 PM $ 0.0217
+0.00%
$ 65.09 million $ 1,260
Feb 16, 4 PM $ 0.0222
+0.00%
$ 66.65 million $ 1,412
Feb 10, 2 AM $ 0.023
+0.00%
$ 69.14 million $ 959
Jan 31, 5 PM $ 0.0225
-2.57%
$ 67.42 million $ 1,715
Jan 31, 4 PM $ 0.0236
+0.04%
$ 70.82 million $ 2,846
Jan 31, 3 PM $ 0.0236
+0.00%
$ 70.88 million $ 2,910