Photon Historical Data

PHT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 2022 $ 0.0137
+3.43%
$ -- $ 193
Apr 1, 2022 $ 0.0132
+7.67%
$ -- $ 201
Mar 31, 2022 $ 0.0123
-7.95%
$ -- $ 173
Mar 30, 2022 $ 0.0133
+4.97%
$ -- $ 210
Mar 29, 2022 $ 0.0127
-3.25%
$ -- $ 187
Mar 28, 2022 $ 0.0131
-5.35%
$ -- $ 156
Mar 27, 2022 $ 0.0139
-8.48%
$ -- $ 157
Mar 26, 2022 $ 0.0152
-6.18%
$ -- $ 408
Mar 25, 2022 $ 0.0162
-6.58%
$ -- $ 118
Mar 24, 2022 $ 0.0173
+2.32%
$ -- $ 59
Mar 23, 2022 $ 0.0169
+7.53%
$ -- $ 162
Mar 22, 2022 $ 0.0157
-1.75%
$ -- $ 198
Mar 21, 2022 $ 0.016
+2.31%
$ -- $ 214
Mar 20, 2022 $ 0.0157
+2.26%
$ -- $ 177
Mar 19, 2022 $ 0.0169
+11.15%
$ -- $ 198
Mar 18, 2022 $ 0.0152
-0.89%
$ -- $ 175
Mar 17, 2022 $ 0.0154
+2.26%
$ -- $ 417
Mar 16, 2022 $ 0.015
+6.78%
$ -- $ 363
Mar 15, 2022 $ 0.0141
-0.01%
$ -- $ 206
Mar 14, 2022 $ 0.0141
+13.54%
$ -- $ 274
Mar 13, 2022 $ 0.0124
-2.26%
$ -- $ 205
Mar 12, 2022 $ 0.0127
-9.35%
$ -- $ 204
Mar 11, 2022 $ 0.014
-6.88%
$ -- $ 199
Mar 10, 2022 $ 0.015
-4.53%
$ -- $ 170
Mar 9, 2022 $ 0.0158
+10.23%
$ -- $ 216
Mar 8, 2022 $ 0.0143
-0.70%
$ -- $ 279
Mar 7, 2022 $ 0.0144
+1.96%
$ -- $ 203
Mar 6, 2022 $ 0.0142
-8.00%
$ -- $ 222
Mar 5, 2022 $ 0.0154
+1.78%
$ -- $ 176
Mar 4, 2022 $ 0.0151
-7.56%
$ -- $ 167
Mar 3, 2022 $ 0.0164
+1.10%
$ -- $ 195
Mar 2, 2022 $ 0.0162
-0.81%
$ -- $ 158
Mar 1, 2022 $ 0.0164
-6.13%
$ -- $ 279
Feb 28, 2022 $ 0.0173
+25.28%
$ -- $ 93
Feb 27, 2022 $ 0.0136
-2.20%
$ -- $ 18
Feb 26, 2022 $ 0.0139
-10.77%
$ -- $ 33
Feb 25, 2022 $ 0.0156
-0.21%
$ -- $ 260
Feb 24, 2022 $ 0.0156
+21.29%
$ -- $ 176
Feb 23, 2022 $ 0.013
-2.21%
$ -- $ 242
Feb 22, 2022 $ 0.0132
-12.48%
$ -- $ 218
Feb 21, 2022 $ 0.0151
-4.09%
$ -- $ 205
Feb 20, 2022 $ 0.0158
+14.46%
$ -- $ 415
Feb 19, 2022 $ 0.0138
-17.66%
$ -- $ 88
Feb 18, 2022 $ 0.0168
-3.49%
$ -- $ 170
Feb 17, 2022 $ 0.0174
+3.84%
$ -- $ 249
Feb 16, 2022 $ 0.0168
-13.82%
$ -- $ 343
Feb 15, 2022 $ 0.0194
+7.24%
$ -- $ 187
Feb 14, 2022 $ 0.0181
+6.26%
$ -- $ 175
Feb 13, 2022 $ 0.0171
-0.11%
$ -- $ 128
Feb 12, 2022 $ 0.0172
+21.71%
$ -- $ 217