Physis Historical Data

PHY Page 5
Download
Date Close Price change Market cap Trading volume
Apr 27, 12 PM $ 0.0409
+0.01%
$ 122.67 million $ 504
Apr 27, 11 AM $ 0.0409
+0.26%
$ 122.68 million $ 1,313
Apr 27, 10 AM $ 0.0409
+0.01%
$ 122.63 million $ 1,316
Apr 27, 9 AM $ 0.0394
-0.13%
$ 118.08 million $ 1,319
Apr 27, 8 AM $ 0.0392
-0.12%
$ 117.74 million $ 1,214
Apr 27, 7 AM $ 0.0394
+0.08%
$ 118.35 million $ 1,218
Apr 27, 6 AM $ 0.0395
-0.57%
$ 118.58 million $ 1,221
Apr 27, 5 AM $ 0.0401
-0.61%
$ 120.35 million $ 1,224
Apr 27, 4 AM $ 0.0406
-0.17%
$ 121.71 million $ 1,654
Apr 27, 3 AM $ 0.0404
+0.10%
$ 121.15 million $ 1,264
Apr 27, 2 AM $ 0.0403
-0.38%
$ 120.92 million $ 1,261
Apr 27, 1 AM $ 0.0405
+0.91%
$ 121.4 million $ 1,258
Apr 27, 12 AM $ 0.0403
+0.38%
$ 120.81 million $ 1,247
Apr 26, 11 PM $ 0.0401
+0.13%
$ 120.29 million $ 1,247
Apr 26, 10 PM $ 0.0402
+0.36%
$ 120.55 million $ 1,245
Apr 26, 9 PM $ 0.0401
+0.08%
$ 120.4 million $ 1,245
Apr 26, 8 PM $ 0.0401
-0.03%
$ 120.43 million $ 1,253
Apr 26, 7 PM $ 0.0402
+0.57%
$ 120.49 million $ 1,255
Apr 26, 6 PM $ 0.0398
+0.07%
$ 119.47 million $ 1,258
Apr 26, 5 PM $ 0.0398
-0.18%
$ 119.3 million $ 1,254
Apr 26, 4 PM $ 0.0398
+0.07%
$ 119.53 million $ 1,255
Apr 26, 3 PM $ 0.04
+0.00%
$ 120.05 million $ 1,257
Apr 26, 2 AM $ 0.0399
+0.61%
$ 119.69 million $ 825
Apr 26, 1 AM $ 0.0397
-0.10%
$ 119.03 million $ 821
Apr 26, 12 AM $ 0.0397
-0.08%
$ 119.13 million $ 822
Apr 25, 11 PM $ 0.0397
-0.01%
$ 119.21 million $ 823
Apr 25, 10 PM $ 0.0397
+0.08%
$ 119.03 million $ 823
Apr 25, 9 PM $ 0.0397
-0.22%
$ 119 million $ 821
Apr 25, 8 PM $ 0.0397
+0.59%
$ 119.1 million $ 813
Apr 25, 7 PM $ 0.0398
+0.43%
$ 119.31 million $ 811
Apr 25, 6 PM $ 0.0396
+0.02%
$ 118.69 million $ 810
Apr 25, 5 PM $ 0.0396
-0.59%
$ 118.8 million $ 809
Apr 25, 4 PM $ 0.04
-0.42%
$ 120 million $ 811
Apr 25, 8 AM $ 0.0399
+0.00%
$ 119.58 million $ 783
Apr 24, 2 PM $ 0.0398
+0.00%
$ 119.52 million $ 844
Apr 24, 1 PM $ 0.0401
+0.02%
$ 120.39 million $ 848
Apr 24, 12 PM $ 0.0401
+0.82%
$ 120.33 million $ 852
Apr 24, 11 AM $ 0.0397
+0.46%
$ 119.12 million $ 1,266
Apr 24, 10 AM $ 0.0394
-0.39%
$ 118.23 million $ 1,255
Apr 24, 9 AM $ 0.0396
-0.11%
$ 118.72 million $ 1,251
Apr 24, 8 AM $ 0.0393
-0.28%
$ 117.9 million $ 1,252
Apr 24, 7 AM $ 0.0395
+0.14%
$ 118.46 million $ 1,252
Apr 24, 6 AM $ 0.0395
+0.40%
$ 118.59 million $ 1,255
Apr 24, 5 AM $ 0.0394
-0.13%
$ 118.32 million $ 1,253
Apr 24, 4 AM $ 0.0396
+0.11%
$ 118.68 million $ 1,242
Apr 24, 3 AM $ 0.0397
-0.18%
$ 119.04 million $ 1,248
Apr 24, 2 AM $ 0.0398
+0.31%
$ 119.48 million $ 1,256
Apr 24, 1 AM $ 0.0397
-0.30%
$ 119.22 million $ 1,258
Apr 24, 12 AM $ 0.0398
+0.10%
$ 119.33 million $ 1,262
Apr 23, 11 PM $ 0.0397
-0.19%
$ 119.13 million $ 1,258