Market Cap:

Photon Photon (PHO)

0.000022 USD (-5.08%)
3.429e-09 BTC (-6.33%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
538,665 USD
85 BTC
Volume (24h)
2,280 USD
0.36 BTC
Circulating Supply
24,778,310,905 PHO

Historical data for Photon

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.000024 0.000026 0.000020 0.000023 1,957 584,775
Sep 17, 2018 0.000019 0.000026 0.000019 0.000024 1,541 465,838
Sep 16, 2018 0.000022 0.000023 0.000018 0.000019 1,434 532,925
Sep 15, 2018 0.000023 0.000024 0.000021 0.000022 1,304 558,658
Sep 14, 2018 0.000024 0.000024 0.000020 0.000023 2,030 593,543
Sep 13, 2018 0.000023 0.000025 0.000022 0.000024 1,009 561,289
Sep 12, 2018 0.000024 0.000025 0.000020 0.000023 2,092 594,111
Sep 11, 2018 0.000026 0.000028 0.000023 0.000024 604 635,040
Sep 10, 2018 0.000027 0.000029 0.000024 0.000026 1,342 663,347
Sep 09, 2018 0.000027 0.000030 0.000026 0.000027 3,427 669,782
Sep 08, 2018 0.000031 0.000032 0.000027 0.000027 862 762,109
Sep 07, 2018 0.000033 0.000038 0.000029 0.000031 3,673 808,211
Sep 06, 2018 0.000034 0.000039 0.000030 0.000033 3,325 844,082
Sep 05, 2018 0.000037 0.000041 0.000032 0.000034 1,992 897,422
Sep 04, 2018 0.000037 0.000037 0.000032 0.000037 663 914,739
Sep 03, 2018 0.000034 0.000038 0.000030 0.000037 2,169 825,256
Sep 02, 2018 0.000034 0.000036 0.000027 0.000033 982 825,567
Sep 01, 2018 0.000034 0.000037 0.000029 0.000034 1,127 838,279
Aug 31, 2018 0.000031 0.000036 0.000031 0.000034 871 764,107
Aug 30, 2018 0.000035 0.000037 0.000029 0.000031 1,287 845,052
Aug 29, 2018 0.000032 0.000036 0.000032 0.000035 1,043 785,698
Aug 28, 2018 0.000040 0.000041 0.000024 0.000032 5,299 975,950
Aug 27, 2018 0.000041 0.000043 0.000037 0.000040 1,414 1,006,749
Aug 26, 2018 0.000030 0.000043 0.000030 0.000041 4,594 736,582
Aug 25, 2018 0.000030 0.000033 0.000029 0.000030 1,279 735,310
Aug 24, 2018 0.000029 0.000036 0.000027 0.000030 2,078 714,563
Aug 23, 2018 0.000028 0.000031 0.000027 0.000029 1,230 679,555
Aug 22, 2018 0.000030 0.000035 0.000026 0.000028 1,982 728,504
Aug 21, 2018 0.000026 0.000037 0.000025 0.000030 2,409 626,555
Aug 20, 2018 0.000026 0.000028 0.000024 0.000026 2,651 628,759
* Earliest data in range (UTC time)
** Latest data in range (UTC time)