5THelement Historical Data

5TH
Download
Date Close Price change Market cap Trading volume
Today $ 0.0827
+0.00%
$ 10.75 million $ 74,230
Yesterday $ 0.107
+4.25%
$ 13.95 million $ 104,682
May 7, 2026 $ 0.103
+2.73%
$ 13.38 million $ 51,302
May 6, 2026 $ 0.1
+5.58%
$ 13.03 million $ 27,500
May 5, 2026 $ 0.0986
-2.27%
$ 12.82 million $ 30,654
May 4, 2026 $ 0.102
+12.90%
$ 13.25 million $ 43,677
May 3, 2026 $ 0.0901
+8.29%
$ 11.72 million $ 37,985
May 2, 2026 $ 0.0865
+9.01%
$ 11.25 million $ 35,174
May 1, 2026 $ 0.0792
+6.39%
$ 10.3 million $ 66,590
Apr 30, 2026 $ 0.0745
+9.12%
$ 9.68 million $ 28,912
Apr 29, 2026 $ 0.0683
+7.24%
$ 8.88 million $ 31,888
Apr 28, 2026 $ 0.0636
+6.81%
$ 8.28 million $ 24,293
Apr 27, 2026 $ 0.0592
+4.20%
$ 7.7 million $ 15,303
Apr 26, 2026 $ 0.0568
+6.54%
$ 7.39 million $ 12,016
Apr 25, 2026 $ 0.0534
+4.03%
$ 6.93 million $ 12,649
Apr 24, 2026 $ 0.0512
+5.35%
$ 6.66 million $ 15,738
Apr 23, 2026 $ 0.0486
+6.54%
$ 6.32 million $ 19,139
Apr 22, 2026 $ 0.0458
+8.11%
$ 5.95 million $ 12,790
Apr 21, 2026 $ 0.0423
+5.94%
$ 5.5 million $ 16,856
Apr 20, 2026 $ 0.04
+7.65%
$ 5.2 million $ 18,619
Apr 19, 2026 $ 0.0371
+4.87%
$ 4.83 million $ 25,963
Apr 18, 2026 $ 0.0354
+5.34%
$ 4.6 million $ 22,685
Apr 17, 2026 $ 0.0336
+7.45%
$ 4.37 million $ 14,217
Apr 16, 2026 $ 0.031
+4.63%
$ 4.03 million $ 7,822
Apr 15, 2026 $ 0.0297
+6.27%
$ 3.86 million $ 14,796
Apr 14, 2026 $ 0.028
+5.20%
$ 3.64 million $ 7,172
Apr 13, 2026 $ 0.0266
+9.71%
$ 3.46 million $ 7,452
Apr 12, 2026 $ 0.0244
+1.84%
$ 3.15 million $ 4,430
Apr 11, 2026 $ 0.024
+6.54%
$ 3.12 million $ 8,411
Apr 10, 2026 $ 0.0225
+6.79%
$ 2.93 million $ 9,639
Apr 9, 2026 $ 0.0211
+6.15%
$ 2.74 million $ 8,310
Apr 8, 2026 $ 0.0199
+3.11%
$ 2.59 million $ 10,458
Apr 7, 2026 $ 0.0189
+6.73%
$ 2.45 million $ 7,313
Apr 6, 2026 $ 0.0178
+9.66%
$ 2.31 million $ 13,076
Apr 5, 2026 $ 0.016
+4.73%
$ 2.08 million $ 9,154
Apr 4, 2026 $ 0.0153
+6.25%
$ 1.99 million $ 5,544
Apr 3, 2026 $ 0.0144
+5.52%
$ 1.87 million $ 15,419
Apr 2, 2026 $ 0.0136
+3.21%
$ 1.77 million $ 12,701
Apr 1, 2026 $ 0.0132
+7.36%
$ 1.71 million $ 11,684
Mar 31, 2026 $ 0.0123
+8.07%
$ 1.59 million $ 8,848
Mar 30, 2026 $ 0.0114
+9.53%
$ 1.48 million $ 10,755
Mar 29, 2026 $ 0.0104
+3.05%
$ 1.35 million $ 4,758
Mar 28, 2026 $ 0.0101
+5.14%
$ 1.31 million $ 3,926
Mar 27, 2026 $ 0.00953
+3.49%
$ 1.24 million $ 7,813
Mar 26, 2026 $ 0.00921
+4.19%
$ 1.2 million $ 15,727
Mar 25, 2026 $ 0.00885
+9.66%
$ 1.15 million $ 8,530
Mar 24, 2026 $ 0.00805
+5.26%
$ 1.05 million $ 4,708
Mar 23, 2026 $ 0.00765
+7.46%
$ 994,347 $ 6,888
Mar 22, 2026 $ 0.00708
+5.03%
$ 920,071 $ 4,834
Mar 21, 2026 $ 0.00683
+7.48%
$ 888,065 $ 7,162
Download