Physis Historical Data

PHY Page 8
Download
Date Close Price change Market cap Trading volume
Apr 18, 10 AM $ 0.0395
-0.39%
$ 118.39 million $ 2,634
Apr 18, 9 AM $ 0.0395
+6.18%
$ 118.57 million $ 2,856
Apr 18, 8 AM $ 0.0377
-0.24%
$ 112.98 million $ 5,479
Apr 18, 7 AM $ 0.0377
-2.83%
$ 113.24 million $ 5,556
Apr 18, 6 AM $ 0.0388
+0.28%
$ 116.46 million $ 5,494
Apr 18, 5 AM $ 0.0389
-1.28%
$ 116.56 million $ 4,805
Apr 18, 4 AM $ 0.0392
-0.37%
$ 117.75 million $ 5,381
Apr 18, 3 AM $ 0.0394
-0.23%
$ 118.18 million $ 5,405
Apr 18, 2 AM $ 0.0394
-0.09%
$ 118.1 million $ 5,418
Apr 18, 1 AM $ 0.0395
-0.13%
$ 118.37 million $ 5,407
Apr 18, 12 AM $ 0.0394
+0.12%
$ 118.22 million $ 5,397
Apr 17, 11 PM $ 0.0395
-0.31%
$ 118.55 million $ 5,400
Apr 17, 10 PM $ 0.0396
+0.21%
$ 118.72 million $ 5,429
Apr 17, 9 PM $ 0.0395
+0.36%
$ 118.59 million $ 5,408
Apr 17, 8 PM $ 0.0397
-0.13%
$ 119.08 million $ 5,387
Apr 17, 7 PM $ 0.0395
-0.12%
$ 118.62 million $ 5,499
Apr 17, 6 PM $ 0.0395
+0.46%
$ 118.58 million $ 5,562
Apr 17, 5 PM $ 0.0396
-0.37%
$ 118.71 million $ 5,545
Apr 17, 4 PM $ 0.0396
-1.61%
$ 118.92 million $ 6,362
Apr 17, 3 PM $ 0.0403
-1.43%
$ 120.86 million $ 6,998
Apr 17, 2 PM $ 0.0407
-2.38%
$ 122.24 million $ 7,022
Apr 17, 1 PM $ 0.0442
+8.35%
$ 132.6 million $ 6,946
Apr 17, 12 PM $ 0.0406
+0.01%
$ 121.7 million $ 6,371
Apr 17, 11 AM $ 0.0455
+9.12%
$ 136.39 million $ 7,660
Apr 17, 10 AM $ 0.0432
+5.59%
$ 129.49 million $ 7,033
Apr 17, 8 AM $ 0.0345
+0.13%
$ 103.49 million $ 3,944
Apr 17, 7 AM $ 0.0345
+0.75%
$ 103.59 million $ 4,057
Apr 17, 6 AM $ 0.0344
+0.09%
$ 103.18 million $ 4,041
Apr 17, 5 AM $ 0.0344
+0.04%
$ 103.17 million $ 4,531
Apr 17, 4 AM $ 0.0343
+0.23%
$ 102.82 million $ 3,943
Apr 17, 3 AM $ 0.0342
-0.51%
$ 102.74 million $ 4,004
Apr 17, 2 AM $ 0.0344
-0.26%
$ 103.1 million $ 4,061
Apr 17, 1 AM $ 0.0349
+0.69%
$ 104.59 million $ 4,085
Apr 17, 12 AM $ 0.0346
-0.28%
$ 103.94 million $ 4,129
Apr 16, 11 PM $ 0.0347
-0.10%
$ 104.07 million $ 4,146
Apr 16, 10 PM $ 0.0348
+0.54%
$ 104.41 million $ 4,249
Apr 16, 9 PM $ 0.0349
-0.17%
$ 104.56 million $ 5,314
Apr 16, 8 PM $ 0.0356
-0.62%
$ 106.93 million $ 5,602
Apr 16, 7 PM $ 0.0369
+1.32%
$ 110.55 million $ 5,523
Apr 16, 6 PM $ 0.036
+0.94%
$ 108.11 million $ 5,460
Apr 16, 5 PM $ 0.0359
-4.71%
$ 107.75 million $ 5,948
Apr 16, 4 PM $ 0.0359
+0.15%
$ 107.8 million $ 5,448
Apr 16, 3 PM $ 0.0355
+1.12%
$ 106.38 million $ 4,904
Apr 16, 2 PM $ 0.0351
-1.62%
$ 105.34 million $ 4,946
Apr 16, 1 PM $ 0.0359
+0.29%
$ 107.76 million $ 5,201
Apr 16, 12 PM $ 0.0368
+0.25%
$ 110.55 million $ 5,627
Apr 16, 11 AM $ 0.0363
-1.76%
$ 108.88 million $ 4,613
Apr 16, 10 AM $ 0.0369
-0.42%
$ 110.7 million $ 4,732
Apr 16, 9 AM $ 0.0368
-0.11%
$ 110.43 million $ 4,886
Apr 16, 8 AM $ 0.036
+1.18%
$ 108.04 million $ 4,800