Physis(PHY)Vandaag
$0.039291
1 jaar geleden
$0.006960
2 jaar geleden
$0.014768
3 jaar geleden
$0.050803
Physis Prijsgeschiedenis
(PHY)Tijdsperiode: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.038254 | $0.039407 | $0.038128 | $0.039001 | $2,124.373 |
2025-09-15 | $0.040205 | $0.040859 | $0.038254 | $0.038255 | $2,394.221 |
2025-09-14 | $0.039703 | $0.040861 | $0.039018 | $0.040204 | $2,125.514 |
2025-09-13 | $0.039860 | $0.040343 | $0.039482 | $0.039704 | $2,131.241 |
2025-09-12 | $0.038205 | $0.040238 | $0.037987 | $0.039860 | $2,044.047 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-17
Physis(PHY)
