Physis Historical Data

PHY Page 22
Download
Date Close Price change Market cap Trading volume
Jan 31, 2 PM $ 0.0241
-2.21%
$ 72.39 million $ 2,938
Jan 31, 1 PM $ 0.0249
-0.40%
$ 74.62 million $ 2,956
Jan 31, 12 PM $ 0.0251
-0.39%
$ 75.17 million $ 2,992
Jan 31, 11 AM $ 0.0252
-0.18%
$ 75.75 million $ 3,266
Jan 31, 10 AM $ 0.0241
-4.51%
$ 72.22 million $ 3,284
Jan 31, 9 AM $ 0.025
+0.03%
$ 75.11 million $ 3,005
Jan 31, 8 AM $ 0.0251
-1.13%
$ 75.37 million $ 2,981
Jan 31, 7 AM $ 0.0256
-0.17%
$ 76.84 million $ 3,092
Jan 31, 6 AM $ 0.0257
+0.00%
$ 77.06 million $ 3,122
Dec 24, 10 AM $ 0.0262
+0.05%
$ 78.73 million $ 1,899
Dec 24, 7 AM $ 0.0263
+0.00%
$ -- $ 2,446
Dec 24, 6 AM $ 0.0265
-0.38%
$ 79.62 million $ 2,189
Dec 24, 5 AM $ 0.0266
-0.26%
$ 79.83 million $ 2,405
Dec 24, 4 AM $ 0.0268
+0.29%
$ 80.19 million $ 2,404
Dec 24, 3 AM $ 0.0268
-0.35%
$ 80.54 million $ 2,408
Dec 24, 2 AM $ 0.0269
-0.58%
$ 80.61 million $ 2,419
Dec 24, 1 AM $ 0.0272
-0.03%
$ 81.64 million $ 2,435
Dec 23, 10 PM $ 0.0273
+0.00%
$ 82.01 million $ 2,184
Dec 23, 9 PM $ 0.0274
+0.53%
$ 82.27 million $ 2,188
Dec 16, 9 PM $ 0.0259
+0.00%
$ 77.8 million $ 2,341
Dec 16, 8 PM $ 0.0259
+0.55%
$ 77.74 million $ 2,427
Dec 16, 7 PM $ 0.026
+0.03%
$ 77.97 million $ 5,055
Dec 16, 6 PM $ 0.026
-0.28%
$ 78 million $ 5,379
Dec 16, 5 PM $ 0.0267
-0.46%
$ 80.23 million $ 5,398
Dec 16, 4 PM $ 0.027
+0.60%
$ 81 million $ 5,138
Dec 16, 3 PM $ 0.027
+0.63%
$ 81.09 million $ 5,072
Dec 16, 2 PM $ 0.0272
-1.25%
$ 81.57 million $ 5,428
Dec 16, 1 PM $ 0.0274
-0.15%
$ 82.27 million $ 5,184
Dec 16, 12 PM $ 0.0274
+0.24%
$ 82.3 million $ 5,171
Dec 16, 11 AM $ 0.0273
+1.04%
$ 81.78 million $ 5,870
Dec 16, 10 AM $ 0.0269
+5.44%
$ 80.84 million $ 5,500
Dec 16, 9 AM $ 0.0255
-0.19%
$ 76.52 million $ 5,281
Dec 16, 8 AM $ 0.0255
-0.76%
$ 76.43 million $ 5,558
Dec 16, 7 AM $ 0.0258
-2.10%
$ 77.41 million $ 5,583
Dec 16, 6 AM $ 0.0266
+0.27%
$ 79.73 million $ 5,294
Dec 16, 5 AM $ 0.0265
+0.01%
$ 79.4 million $ 5,224
Dec 16, 4 AM $ 0.0265
+0.37%
$ 79.63 million $ 5,498
Dec 16, 3 AM $ 0.0266
+0.39%
$ 79.85 million $ 5,494
Dec 16, 2 AM $ 0.0265
+0.36%
$ 79.38 million $ 5,476
Dec 16, 1 AM $ 0.0265
-0.79%
$ 79.42 million $ 5,659
Dec 16, 12 AM $ 0.0267
+0.03%
$ 80.21 million $ 6,017
Dec 15, 11 PM $ 0.0266
+0.00%
$ 79.8 million $ 5,972
Dec 15, 6 PM $ 0.0265
+0.00%
$ 79.55 million $ 2,370
Dec 15, 5 PM $ 0.0266
+0.73%
$ 79.78 million $ 2,391
Dec 15, 4 PM $ 0.0264
-0.73%
$ 79.26 million $ 2,674
Dec 15, 3 PM $ 0.0272
+0.00%
$ 81.61 million $ 2,695
Dec 15, 8 AM $ 0.024
+0.00%
$ 72.08 million $ 1,900
Dec 15, 5 AM $ 0.024
+0.00%
$ 71.95 million $ 2,216
Download