Physis(PHY)Today
$0.037786
1 years ago
$0.006933
2 years ago
$0.015079
3 years ago
$0.049592
Physis Price History
(PHY)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.035244 | $0.037191 | $0.034476 | $0.036346 | $1,192.095 |
2025-09-01 | $0.036254 | $0.036647 | $0.034938 | $0.035244 | $1,503.805 |
2025-08-31 | $0.035910 | $0.036786 | $0.034581 | $0.036254 | $751.0055 |
2025-08-30 | $0.035623 | $0.036209 | $0.033302 | $0.035885 | $1,678.359 |
2025-08-29 | $0.036597 | $0.037720 | $0.034453 | $0.035506 | $767.4005 |
2025-08-28 | $0.038272 | $0.038847 | $0.031210 | $0.036816 | $4,183.751 |
2025-08-27 | $0.035720 | $0.038574 | $0.035904 | $0.038490 | $845.1607 |
2025-08-26 | $0.036687 | $0.037168 | $0.034779 | $0.035748 | $1,488.172 |
2025-08-25 | -- | $0.039858 | $0.036446 | -- | -- |
2025-08-24 | $0.039028 | $0.039903 | $0.038171 | $0.038564 | $1,699.174 |
2025-08-23 | $0.038251 | $0.039951 | $0.037481 | $0.039038 | $2,161.030 |
2025-08-22 | $0.036062 | $0.038722 | $0.035107 | $0.038251 | $2,046.411 |
2025-08-21 | $0.037215 | $0.038076 | $0.035908 | $0.036062 | $1,571.729 |
2025-08-20 | $0.035153 | $0.037521 | $0.034822 | $0.037034 | $2,446.400 |
2025-08-19 | $0.035575 | $0.036287 | $0.034391 | $0.035317 | $2,277.239 |
2025-08-18 | $0.037004 | $0.036835 | $0.034254 | $0.035417 | $1,977.123 |
2025-08-17 | $0.035924 | $0.037055 | $0.035556 | $0.037053 | $2,381.265 |
2025-08-16 | $0.035562 | $0.036171 | $0.034889 | $0.035924 | $1,871.581 |
2025-08-15 | $0.037516 | $0.037945 | $0.035084 | $0.035443 | $1,728.203 |
2025-08-14 | $0.038962 | $0.040286 | $0.036649 | $0.037494 | $2,425.246 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Physis(PHY)
