Physis Historical Data

PHY Page 7
Download
Date Close Price change Market cap Trading volume
Apr 20, 11 AM $ 0.041
+0.12%
$ 122.95 million $ 1,076
Apr 20, 10 AM $ 0.0408
+0.12%
$ 122.52 million $ 1,071
Apr 20, 9 AM $ 0.0407
+0.06%
$ 122.17 million $ 1,076
Apr 20, 8 AM $ 0.0406
-1.29%
$ 121.85 million $ 1,073
Apr 20, 7 AM $ 0.0409
-0.76%
$ 122.85 million $ 1,086
Apr 20, 6 AM $ 0.0396
+0.11%
$ 118.81 million $ 1,044
Apr 20, 5 AM $ 0.0398
-0.03%
$ 119.39 million $ 952
Apr 20, 4 AM $ 0.0398
+0.03%
$ 119.51 million $ 1,604
Apr 20, 3 AM $ 0.0397
+0.14%
$ 119.08 million $ 1,598
Apr 20, 2 AM $ 0.0397
-0.35%
$ 118.98 million $ 1,570
Apr 20, 1 AM $ 0.0396
+0.28%
$ 118.76 million $ 1,556
Apr 20, 12 AM $ 0.0393
-0.18%
$ 117.85 million $ 1,534
Apr 19, 11 PM $ 0.0393
-0.24%
$ 117.89 million $ 1,529
Apr 19, 10 PM $ 0.0398
-0.74%
$ 119.38 million $ 1,531
Apr 19, 9 PM $ 0.04
-0.19%
$ 120.12 million $ 1,624
Apr 19, 8 PM $ 0.0401
-0.29%
$ 120.28 million $ 1,782
Apr 19, 7 PM $ 0.0402
+0.14%
$ 120.61 million $ 1,786
Apr 19, 6 PM $ 0.0401
-0.59%
$ 120.38 million $ 1,803
Apr 19, 5 PM $ 0.0402
-1.54%
$ 120.73 million $ 1,986
Apr 19, 4 PM $ 0.0409
+0.97%
$ 122.8 million $ 1,509
Apr 19, 3 PM $ 0.0408
-0.21%
$ 122.39 million $ 1,503
Apr 19, 2 PM $ 0.0406
-0.32%
$ 121.86 million $ 1,515
Apr 19, 1 PM $ 0.0409
+0.67%
$ 122.61 million $ 1,502
Apr 19, 12 PM $ 0.0404
+0.28%
$ 121.18 million $ 1,487
Apr 19, 11 AM $ 0.0401
+0.32%
$ 120.16 million $ 1,483
Apr 19, 10 AM $ 0.0399
-0.25%
$ 119.63 million $ 1,470
Apr 19, 9 AM $ 0.04
-0.10%
$ 120.06 million $ 1,479
Apr 19, 8 AM $ 0.0401
+0.25%
$ 120.28 million $ 1,653
Apr 19, 7 AM $ 0.0403
-0.39%
$ 120.84 million $ 1,634
Apr 19, 6 AM $ 0.0404
-0.29%
$ 121.2 million $ 2,363
Apr 19, 5 AM $ 0.0404
-0.19%
$ 121.16 million $ 2,356
Apr 19, 4 AM $ 0.0405
-0.04%
$ 121.59 million $ 1,739
Apr 19, 3 AM $ 0.0404
+0.06%
$ 121.08 million $ 1,741
Apr 19, 2 AM $ 0.0405
+0.01%
$ 121.51 million $ 1,732
Apr 19, 1 AM $ 0.0407
+0.08%
$ 121.98 million $ 1,738
Apr 19, 12 AM $ 0.0408
+0.10%
$ 122.4 million $ 1,758
Apr 18, 11 PM $ 0.0408
-1.05%
$ 122.5 million $ 1,763
Apr 18, 10 PM $ 0.041
-0.24%
$ 123.03 million $ 1,767
Apr 18, 9 PM $ 0.0404
-1.25%
$ 121.14 million $ 1,700
Apr 18, 8 PM $ 0.0409
+0.43%
$ 122.68 million $ 1,544
Apr 18, 7 PM $ 0.0407
+0.11%
$ 122.19 million $ 1,543
Apr 18, 6 PM $ 0.0409
-0.78%
$ 122.73 million $ 1,542
Apr 18, 5 PM $ 0.0417
+3.65%
$ 125.2 million $ 1,399
Apr 18, 4 PM $ 0.0392
-0.14%
$ 117.69 million $ 1,091
Apr 18, 3 PM $ 0.0393
+0.06%
$ 117.77 million $ 1,169
Apr 18, 2 PM $ 0.0394
+0.58%
$ 118.18 million $ 1,168
Apr 18, 1 PM $ 0.0395
+0.22%
$ 118.49 million $ 1,301
Apr 18, 12 PM $ 0.0393
-0.43%
$ 117.77 million $ 1,717
Apr 18, 11 AM $ 0.0393
-0.35%
$ 118.01 million $ 1,873
Apr 18, 10 AM $ 0.0395
-0.39%
$ 118.39 million $ 2,634