5THelement Historical Data

5TH
Download
Date Close Price change Market cap Trading volume
Today $ 0.081
+0.00%
$ 10.53 million $ 39,777
Yesterday $ 0.0831
+1.03%
$ 10.8 million $ 25,495
May 30, 2026 $ 0.0823
+15.54%
$ 10.69 million $ 20,056
May 29, 2026 $ 0.0713
+2.21%
$ 9.26 million $ 14,240
May 28, 2026 $ 0.0697
-2.73%
$ 9.07 million $ 26,047
May 27, 2026 $ 0.0716
+0.00%
$ 9.32 million $ 23,140
May 26, 2026 $ 0.0716
+1.48%
$ 9.31 million $ 17,146
May 25, 2026 $ 0.0704
+0.76%
$ 9.15 million $ 19,522
May 24, 2026 $ 0.0701
+2.68%
$ 9.08 million $ 8,063
May 23, 2026 $ 0.0682
+2.03%
$ 8.87 million $ 10,082
May 22, 2026 $ 0.0668
+4.71%
$ 8.68 million $ 7,684
May 21, 2026 $ 0.0638
+1.48%
$ 8.3 million $ 12,275
May 20, 2026 $ 0.0629
+1.99%
$ 8.18 million $ 20,754
May 19, 2026 $ 0.0618
-7.39%
$ 8.02 million $ 38,981
May 18, 2026 $ 0.0667
-3.38%
$ 8.67 million $ 24,386
May 17, 2026 $ 0.0685
+5.21%
$ 8.9 million $ 20,487
May 16, 2026 $ 0.0651
-5.17%
$ 8.46 million $ 18,766
May 15, 2026 $ 0.0686
+1.49%
$ 8.92 million $ 33,906
May 14, 2026 $ 0.0676
+17.52%
$ 8.79 million $ 45,911
May 13, 2026 $ 0.0577
-12.25%
$ 7.5 million $ 90,936
May 12, 2026 $ 0.0656
-11.76%
$ 8.53 million $ 76,363
May 11, 2026 $ 0.0745
-0.61%
$ 9.68 million $ 46,865
May 10, 2026 $ 0.0739
-13.62%
$ 9.61 million $ 88,080
May 9, 2026 $ 0.0856
-20.34%
$ 11.13 million $ 75,162
May 8, 2026 $ 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
Download