Physis(PHY)Heute
$0.039221
vor 1 Jahren
$0.006753
vor 2 Jahren
$0.013623
vor 3 Jahren
$0.054792
Physis Preisverlauf
(PHY)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.037957 | $0.038484 | $0.037716 | $0.038207 | $2,046.341 |
2025-09-10 | $0.036586 | $0.038573 | $0.035858 | $0.037958 | $2,337.383 |
2025-09-09 | $0.037405 | $0.038114 | $0.036586 | $0.036661 | $2,322.375 |
2025-09-08 | $0.036050 | $0.037634 | $0.035350 | $0.037406 | $1,979.585 |
2025-09-07 | $0.035418 | $0.036087 | $0.034411 | $0.036050 | $1,442.505 |
2025-09-06 | $0.035270 | $0.035641 | $0.034957 | $0.035417 | $2,255.248 |
2025-09-05 | $0.035391 | $0.036407 | $0.033713 | $0.035270 | $2,151.944 |
2025-09-04 | $0.036792 | $0.036879 | $0.035391 | $0.035391 | $1,104.622 |
2025-09-03 | $0.036586 | $0.038453 | $0.036233 | $0.036791 | $978.4729 |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Physis(PHY)
