Photon Historical Data

PHOTON Page 6
Download
Date Close Price change Market cap Trading volume
Dec 14, 2025 $ 0.0861
-2.23%
$ 873,182 $ 4,707
Dec 13, 2025 $ 0.0878
-1.66%
$ 893,572 $ 5,958
Dec 12, 2025 $ 0.0893
-0.59%
$ 906,574 $ 5,143
Dec 11, 2025 $ 0.0899
-7.64%
$ 912,632 $ 10,905
Dec 10, 2025 $ 0.0974
-9.77%
$ 988,439 $ 6,869
Dec 9, 2025 $ 0.108
+17.78%
$ 1.09 million $ 40,467
Dec 8, 2025 $ 0.0918
+8.39%
$ 929,926 $ 38,334
Dec 7, 2025 $ 0.0844
-2.68%
$ 854,755 $ 8,112
Dec 6, 2025 $ 0.0867
+7.76%
$ 877,705 $ 10,159
Dec 5, 2025 $ 0.0804
-1.47%
$ 814,212 $ 2,632
Dec 4, 2025 $ 0.0817
-10.15%
$ 132,304 $ 14,460
Dec 3, 2025 $ 0.0909
-0.42%
$ 147,315 $ 3,688
Dec 2, 2025 $ 0.0903
+7.63%
$ 146,326 $ 16,123
Dec 1, 2025 $ 0.0839
-22.80%
$ 135,956 $ 95,328
Nov 30, 2025 $ 0.115
+8.95%
$ 176,364 $ 13,910
Nov 29, 2025 $ 0.107
-0.94%
$ 171,160 $ 11,076
Nov 28, 2025 $ 0.108
-10.37%
$ 174,426 $ 5,405
Nov 27, 2025 $ 0.121
-7.38%
$ 195,626 $ 7,846
Nov 26, 2025 $ 0.131
+2.61%
$ 212,472 $ 32,313
Nov 25, 2025 $ 0.125
-13.18%
$ 207,524 $ 15,661
Nov 24, 2025 $ 0.144
+3.04%
$ 233,445 $ 12,645
Nov 23, 2025 $ 0.141
-1.20%
$ 226,884 $ 7,556
Nov 22, 2025 $ 0.143
-7.09%
$ 232,743 $ 16,053
Nov 21, 2025 $ 0.152
-2.61%
$ 247,446 $ 21,835
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