Physis Historical Data

PHY Page 9
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 AM $ 0.036
+1.18%
$ 108.04 million $ 4,800
Apr 16, 7 AM $ 0.0357
+0.40%
$ 107.02 million $ 4,777
Apr 16, 6 AM $ 0.0356
-0.03%
$ 106.79 million $ 5,088
Apr 16, 5 AM $ 0.0361
-0.12%
$ 108.27 million $ 6,199
Apr 16, 4 AM $ 0.0361
+0.07%
$ 108.39 million $ 6,484
Apr 16, 3 AM $ 0.0369
+2.25%
$ 110.58 million $ 6,457
Apr 16, 2 AM $ 0.0359
+0.24%
$ 107.69 million $ 6,422
Apr 16, 1 AM $ 0.0353
-0.34%
$ 105.78 million $ 6,380
Apr 16, 12 AM $ 0.0353
-2.11%
$ 105.92 million $ 6,493
Apr 15, 11 PM $ 0.0361
-4.00%
$ 108.33 million $ 6,563
Apr 15, 10 PM $ 0.0384
+9.41%
$ 115.29 million $ 6,481
Apr 15, 9 PM $ 0.0341
-0.16%
$ 102.39 million $ 5,408
Apr 15, 8 PM $ 0.0343
-0.61%
$ 102.96 million $ 5,236
Apr 15, 7 PM $ 0.0343
-0.51%
$ 102.93 million $ 5,397
Apr 15, 6 PM $ 0.0343
-1.73%
$ 102.86 million $ 5,592
Apr 15, 5 PM $ 0.035
-1.30%
$ 104.97 million $ 4,971
Apr 15, 4 PM $ 0.0342
-0.86%
$ 102.69 million $ 4,688
Apr 15, 3 PM $ 0.0342
+0.92%
$ 102.63 million $ 4,458
Apr 15, 2 PM $ 0.0338
+2.86%
$ 101.5 million $ 4,376
Apr 15, 1 PM $ 0.0335
-2.50%
$ 100.41 million $ 4,075
Apr 15, 12 PM $ 0.0341
-0.76%
$ 102.15 million $ 4,165
Apr 15, 11 AM $ 0.0338
+0.89%
$ 101.3 million $ 3,826
Apr 15, 10 AM $ 0.033
-0.64%
$ 99.05 million $ 3,622
Apr 15, 9 AM $ 0.0336
-0.13%
$ 100.67 million $ 3,575
Apr 15, 8 AM $ 0.0323
-1.24%
$ 96.85 million $ 3,446
Apr 15, 7 AM $ 0.0329
-1.00%
$ 98.74 million $ 3,304
Apr 15, 6 AM $ 0.0326
-1.51%
$ 97.74 million $ 2,987
Apr 15, 5 AM $ 0.0327
+2.96%
$ 98.11 million $ 2,487
Apr 15, 4 AM $ 0.0318
+2.86%
$ 95.39 million $ 1,292
Apr 15, 3 AM $ 0.0309
-0.25%
$ 92.69 million $ 1,234
Apr 15, 2 AM $ 0.0316
+0.14%
$ 94.76 million $ 1,221
Apr 15, 1 AM $ 0.0322
+2.84%
$ 96.69 million $ 1,279
Apr 15, 12 AM $ 0.0304
-0.37%
$ 91.27 million $ 1,143
Apr 14, 11 PM $ 0.0304
-0.10%
$ 91.3 million $ 1,089
Apr 14, 5 PM $ 0.0293
+0.00%
$ 87.97 million $ 841
Apr 14, 12 PM $ 0.0304
+0.00%
$ 91.34 million $ 661
Apr 14, 11 AM $ 0.0305
-0.49%
$ 91.46 million $ 826
Apr 14, 10 AM $ 0.0306
+0.12%
$ 91.71 million $ 1,615
Apr 14, 9 AM $ 0.0306
-0.10%
$ 91.72 million $ 2,237
Apr 14, 8 AM $ 0.0305
+0.03%
$ 91.43 million $ 2,537
Apr 14, 7 AM $ 0.0303
+0.23%
$ 90.93 million $ 3,122
Apr 14, 6 AM $ 0.0303
-0.13%
$ 90.83 million $ 4,993
Apr 14, 5 AM $ 0.0302
-4.11%
$ 90.65 million $ 5,271
Apr 14, 4 AM $ 0.0316
-0.12%
$ 94.82 million $ 5,568
Apr 14, 3 AM $ 0.032
+0.14%
$ 96.11 million $ 5,592
Apr 14, 2 AM $ 0.032
+0.18%
$ 95.94 million $ 5,592
Apr 14, 1 AM $ 0.0322
-0.53%
$ 96.75 million $ 5,579
Apr 14, 12 AM $ 0.0324
-0.16%
$ 97.09 million $ 5,545
Apr 13, 11 PM $ 0.0323
+0.66%
$ 97.02 million $ 5,547
Apr 13, 10 PM $ 0.0316
+0.53%
$ 94.82 million $ 5,498