PHYSICS Historical USD Price
Daily close · Dec 14, 2023 → Jul 8, 2024Daily price history
Jun 9, 2024 → Jul 8, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-07-08 | $0.00000236 | $0.00000236 | $0.00000236 | $0.00000236 | $118.23 |
| 2024-07-07 | $0.00000247 | $0.00000247 | $0.00000235 | $0.00000236 | $118.24 |
| 2024-07-06 | $0.0000024 | $0.00000248 | $0.00000238 | $0.00000247 | $123.70 |
| 2024-07-05 | $0.00000247 | $0.0000025 | $0.00000228 | $0.0000024 | $120.31 |
| 2024-07-04 | $0.00000266 | $0.00000267 | $0.00000247 | $0.00000247 | $123.68 |
| 2024-07-03 | $0.00000276 | $0.00000276 | $0.00000262 | $0.00000266 | $133.00 |
| 2024-07-02 | $0.00000277 | $0.00000279 | $0.00000274 | $0.00000276 | $138.01 |
| 2024-07-01 | $0.00000277 | $0.00000283 | $0.00000276 | $0.00000277 | $138.89 |
| 2024-06-30 | $0.00000272 | $0.00000278 | $0.0000027 | $0.00000277 | $138.82 |
| 2024-06-29 | $0.00000272 | $0.00000274 | $0.00000272 | $0.00000272 | $136.22 |
| 2024-06-28 | $0.00000278 | $0.0000028 | $0.00000271 | $0.00000272 | $136.30 |
| 2024-06-27 | $0.00000271 | $0.00000279 | $0.00000271 | $0.00000278 | $139.09 |
| 2024-06-26 | $0.00000273 | $0.00000275 | $0.00000268 | $0.00000271 | $135.86 |
| 2024-06-25 | $0.0000027 | $0.00000276 | $0.00000269 | $0.00000273 | $136.96 |
| 2024-06-24 | $0.00000564 | $0.00000564 | $0.00000262 | $0.0000027 | $135.30 |
| 2024-06-23 | $0.00000576 | $0.0000058 | $0.00000564 | $0.00000564 | $455.32 |
| 2024-06-22 | $0.00000579 | $0.00000579 | $0.00000573 | $0.00000576 | $464.96 |
| 2024-06-21 | $0.00000578 | $0.00000583 | $0.0000057 | $0.00000579 | $467.65 |
| 2024-06-20 | $0.00000586 | $0.00000596 | $0.00000575 | $0.00000578 | $467.02 |
| 2024-06-19 | $0.00000573 | $0.00000589 | $0.00000573 | $0.00000586 | $473.44 |
| 2024-06-18 | $0.00000578 | $0.00000579 | $0.00000557 | $0.00000573 | $462.73 |
| 2024-06-17 | $0.00000596 | $0.00000598 | $0.00000573 | $0.00000578 | $466.99 |
| 2024-06-16 | $0.00000587 | $0.000006 | $0.00000583 | $0.00000596 | $481.17 |
| 2024-06-15 | $0.00000573 | $0.00000591 | $0.00000572 | $0.00000587 | $474.21 |
| 2024-06-14 | $0.00000599 | $0.00000608 | $0.00000555 | $0.00000573 | $462.98 |
| 2024-06-13 | $0.00000631 | $0.00000631 | $0.00000596 | $0.00000599 | $1,198.40 |
| 2024-06-12 | $0.00000792 | $0.00000825 | $0.00000623 | $0.00000631 | $10,881.11 |
| 2024-06-11 | $0.0000083 | $0.0000083 | $0.00000778 | $0.00000792 | $391.82 |
| 2024-06-10 | $0.00000861 | $0.00000861 | $0.00000828 | $0.0000083 | $1,044.61 |
| 2024-06-09 | $0.00000668 | $0.00000881 | $0.00000666 | $0.00000862 | $12,426.99 |