Photon Historical Data

PHOTON Page 5
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.153
-4.16%
$ 252,682 $ 30,663
Nov 19, 2025 $ 0.16
-7.82%
$ 261,479 $ 21,081
Nov 18, 2025 $ 0.175
-8.64%
$ 282,014 $ 13,537
Nov 17, 2025 $ 0.191
-14.65%
$ 309,481 $ 93,702
Nov 16, 2025 $ 223.94
+95,567.63%
$ 362.78 million $ 3,760
Nov 15, 2025 $ 0.233
-6.62%
$ 379,197 $ 42,048
Nov 14, 2025 $ 0.25
+10.89%
$ 403,210 $ 66,072
Nov 13, 2025 $ 0.223
-10.10%
$ 364,898 $ 107,256
Nov 12, 2025 $ 0.248
+0.00%
$ 402,208 $ 28,922
Nov 11, 2025 $ 0.249
+0.35%
$ 402,819 $ 59,290
Nov 10, 2025 $ 0.248
-3.49%
$ 401,577 $ 37,021
Nov 9, 2025 $ 0.257
+5.19%
$ 416,216 $ 66,547
Nov 8, 2025 $ 0.244
-3.52%
$ 395,207 $ 18,771
Nov 7, 2025 $ 0.253
-2.46%
$ 409,783 $ 76,529
Nov 6, 2025 $ 0.259
-6.25%
$ 419,882 $ 106,028
Nov 5, 2025 $ 0.276
+0.88%
$ 447,865 $ 101,655
Nov 4, 2025 $ 0.274
-9.36%
$ 444,202 $ 145,526
Nov 3, 2025 $ 0.303
-3.51%
$ 491,030 $ 673,132
Nov 2, 2025 $ 0.314
-14.70%
$ 508,435 $ 442,924
Nov 1, 2025 $ 0.368
-9.19%
$ 596,931 $ 736,973
Oct 31, 2025 $ 0.412
-0.18%
$ 658,122 $ 334,642
Oct 30, 2025 $ 0.418
+11.78%
$ 667,199 $ 495,919
Oct 29, 2025 $ 0.374
+9.73%
$ 606,124 $ 192,080
Oct 28, 2025 $ 0.341
+0.05%
$ 552,590 $ 91,727
Oct 27, 2025 $ 0.34
-2.01%
$ 551,290 $ 111,392
Oct 26, 2025 $ 0.347
-1.15%
$ 562,572 $ 62,117
Oct 25, 2025 $ 0.351
+4.30%
$ 568,679 $ 117,993
Oct 24, 2025 $ 0.332
-5.08%
$ 545,346 $ 311,996
Oct 23, 2025 $ 0.323
+50.79%
$ 535,212 $ 406,924
Oct 22, 2025 $ 0.211
+0.34%
$ 346,895 $ 816,948
Oct 21, 2025 $ 0.212
+6.81%
$ 340,956 $ 291,744
Oct 20, 2025 $ 0.203
-12.03%
$ 321,474 $ 100,087
Oct 19, 2025 $ 0.27
-5.19%
$ 383,323 $ 76,230
Oct 18, 2025 $ 0.287
-5.47%
$ 461,600 $ 73,416
Oct 17, 2025 $ 0.295
+11.65%
$ 492,387 $ 109,281
Oct 16, 2025 $ 0.26
-18.31%
$ 427,369 $ 148,244
Oct 15, 2025 $ 0.321
+14.71%
$ 509,286 $ 381,413
Oct 14, 2025 $ 0.284
+12.61%
$ 456,549 $ 46,632
Oct 13, 2025 $ 0.252
+18.17%
$ 409,029 $ 61,568
Oct 12, 2025 $ 0.213
+4.10%
$ 345,203 $ 25,845
Oct 11, 2025 $ 0.205
-5.73%
$ 331,949 $ 101,636
Oct 10, 2025 $ 0.217
-6.46%
$ 351,266 $ 171,080
Oct 9, 2025 $ 0.234
+15.79%
$ 378,847 $ 60,290
Oct 8, 2025 $ 0.202
-24.22%
$ 327,350 $ 277,609
Oct 7, 2025 $ 0.336
+114.73%
$ 543,522 $ 1.51 million
Oct 6, 2025 $ 0.156
+90.42%
$ 253,289 $ 233,955
Oct 5, 2025 $ 0.0821
+11.61%
$ 132,940 $ 22,949
Oct 4, 2025 $ 0.0737
-8.41%
$ 119,443 $ 33,555
Oct 3, 2025 $ 0.084
-13.73%
$ 131,467 $ 260,180
Oct 2, 2025 $ 0.102
-60.51%
$ 165,781 $ 131,138