Photon Historical Data

PHOTON Page 60
Date Close Price change Market cap Trading volume
Dec 21, 12 AM $ 0.0785
+0.16%
$ 798,649 $ 13,788
Dec 20, 11 PM $ 0.0784
-0.46%
$ 798,116 $ 13,787
Dec 20, 10 PM $ 0.0787
+0.26%
$ 801,430 $ 13,836
Dec 20, 9 PM $ 0.0785
+0.49%
$ 799,315 $ 13,807
Dec 20, 8 PM $ 0.0782
-0.15%
$ 795,888 $ 16,092
Dec 20, 7 PM $ 0.0783
-0.37%
$ 797,417 $ 16,139
Dec 20, 6 PM $ 0.0789
-1.63%
$ 802,672 $ 16,317
Dec 20, 5 PM $ 0.0801
+0.00%
$ 815,038 $ 14,321
Dec 20, 4 PM $ 0.0801
-0.64%
$ 815,471 $ 14,328
Dec 20, 3 PM $ 0.0806
+0.24%
$ 820,726 $ 14,423
Dec 20, 2 PM $ 0.0803
+0.75%
$ 817,149 $ 14,253
Dec 20, 1 PM $ 0.0797
+0.20%
$ 810,782 $ 14,534
Dec 20, 12 PM $ 0.0793
+1.07%
$ 806,915 $ 14,495
Dec 20, 11 AM $ 0.0784
-0.34%
$ 798,336 $ 11,010
Dec 20, 10 AM $ 0.0787
-0.38%
$ 800,769 $ 11,044
Dec 20, 9 AM $ 0.079
+0.33%
$ 804,156 $ 11,079
Dec 20, 8 AM $ 0.0788
+0.27%
$ 802,200 $ 11,064
Dec 20, 7 AM $ 0.0786
+0.01%
$ 799,945 $ 10,987
Dec 20, 6 AM $ 0.0786
-0.75%
$ 799,986 $ 10,927
Dec 20, 5 AM $ 0.0792
-1.61%
$ 806,608 $ 10,323
Dec 20, 4 AM $ 0.0804
-1.15%
$ 818,550 $ 9,450
Dec 20, 3 AM $ 0.0813
+0.31%
$ 827,939 $ 4,741
Dec 20, 2 AM $ 0.0811
+0.09%
$ 825,375 $ 4,733
Dec 20, 1 AM $ 0.0811
-0.19%
$ 825,005 $ 4,726
Dec 20, 12 AM $ 0.0812
+0.07%
$ 826,345 $ 4,735
Dec 19, 11 PM $ 0.0812
-0.25%
$ 826,014 $ 4,733
Dec 19, 10 PM $ 0.0813
+0.18%
$ 827,535 $ 4,743
Dec 19, 9 PM $ 0.0813
-0.86%
$ 827,481 $ 4,757
Dec 19, 8 PM $ 0.082
+0.12%
$ 834,484 $ 2,100
Dec 19, 7 PM $ 0.0818
+2.00%
$ 832,340 $ 2,080
Dec 19, 6 PM $ 0.0802
+0.09%
$ 816,622 $ 2,347
Dec 19, 5 PM $ 0.079
-0.33%
$ 804,411 $ 2,340
Dec 19, 4 PM $ 0.0793
+1.18%
$ 807,225 $ 2,386
Dec 19, 3 PM $ 0.0786
+0.63%
$ 799,933 $ 2,364
Dec 19, 2 PM $ 0.0777
+0.73%
$ 790,918 $ 2,298
Dec 19, 1 PM $ 0.0771
+0.33%
$ 785,107 $ 887
Dec 19, 12 PM $ 0.0769
+0.58%
$ 782,572 $ 913
Dec 19, 11 AM $ 0.0764
-0.50%
$ 778,012 $ 765
Dec 19, 10 AM $ 0.0769
-0.30%
$ 782,278 $ 22,572
Dec 19, 9 AM $ 0.0771
-0.16%
$ 785,072 $ 22,872
Dec 19, 8 AM $ 0.0772
+0.36%
$ 785,903 $ 22,904
Dec 19, 7 AM $ 0.0768
+0.46%
$ 782,011 $ 22,808
Dec 19, 6 AM $ 0.0765
-0.46%
$ 778,233 $ 22,706
Dec 19, 5 AM $ 0.0769
-0.13%
$ 782,401 $ 22,844
Dec 19, 4 AM $ 0.077
+0.65%
$ 783,244 $ 22,871
Dec 19, 3 AM $ 0.0762
+1.31%
$ 775,220 $ 22,859
Dec 19, 2 AM $ 0.0751
+0.12%
$ 764,568 $ 22,758
Dec 19, 1 AM $ 0.0751
+0.13%
$ 763,918 $ 22,751
Dec 19, 12 AM $ 0.075
+0.13%
$ 763,158 $ 22,732
Dec 18, 11 PM $ 0.0749
-0.17%
$ 762,582 $ 22,792