5THelement Historical Data

5TH
Download
Date Close Price change Market cap Trading volume
6:01 PM $ 0.0827
+0.00%
$ 10.75 million $ 74,230
5:12 PM $ 0.0826
+0.00%
$ 10.74 million $ 74,923
5:00 PM $ 0.0825
+0.00%
$ 10.84 million $ 74,992
4:55 PM $ 0.0827
+0.00%
$ 10.84 million $ 74,646
4:54 PM $ 0.0834
+0.00%
$ 10.84 million $ 74,746
4:46 PM $ 0.0834
+0.00%
$ 10.84 million $ 75,359
4:45 PM $ 0.0817
+0.00%
$ 10.84 million $ 73,850
4:44 PM $ 0.0817
+0.00%
$ 10.62 million $ 73,850
4:42 PM $ 0.0817
+0.00%
$ 10.62 million $ 73,842
4:40 PM $ 0.0817
+0.00%
$ 10.62 million $ 73,796
4:39 PM $ 0.0817
+0.00%
$ 10.62 million $ 73,796
4:38 PM $ 0.0817
-0.15%
$ 10.62 million $ 72,940
4:37 PM $ 0.082
-0.10%
$ 10.62 million $ 71,686
4:36 PM $ 0.0819
+0.00%
$ 10.62 million $ 71,686
4:26 PM $ 0.082
-0.09%
$ 10.66 million $ 70,290
4:25 PM $ 0.0804
+0.00%
$ 10.66 million $ 70,278
4:22 PM $ 0.0805
-0.10%
$ 10.47 million $ 67,591
4:21 PM $ 0.0806
+2.86%
$ 10.47 million $ 67,553
4:18 PM $ 0.0865
+0.00%
$ 11.24 million $ 65,677
4:12 PM $ 0.0789
+0.00%
$ 10.25 million $ 72,440
4:11 PM $ 0.0768
+0.00%
$ 10.25 million $ 65,702
4:10 PM $ 0.0784
+0.00%
$ 10.25 million $ 63,941
4:06 PM $ 0.0771
+0.00%
$ 10.02 million $ 65,013
4:02 PM $ 0.0874
+0.00%
$ 11.36 million $ 75,920
4:01 PM $ 0.0927
+5.40%
$ 11.36 million $ 75,920
3:56 PM $ 0.0881
+0.00%
$ 11.45 million $ 71,289
3:55 PM $ 0.0881
+0.00%
$ 11.45 million $ 71,289
3:53 PM $ 0.0877
+0.00%
$ 11.4 million $ 71,225
3:42 PM $ 0.0877
+0.00%
$ 11.4 million $ 70,918
3:36 PM $ 0.104
+0.00%
$ 13.46 million $ 70,898
3:32 PM $ 0.0914
+0.00%
$ 11.89 million $ 72,968
3:31 PM $ 0.0914
+0.00%
$ 11.89 million $ 72,968
3:30 PM $ 0.0916
-0.10%
$ 11.89 million $ 71,569
3:29 PM $ 0.0917
-0.05%
$ 11.92 million $ 71,101
3:27 PM $ 0.0918
+0.90%
$ 11.92 million $ 69,550
3:26 PM $ 0.0911
-0.11%
$ 11.92 million $ 65,497
3:25 PM $ 0.0913
-12.39%
$ 11.92 million $ 65,497
3:24 PM $ 0.0924
-0.09%
$ 12.01 million $ 65,051
3:23 PM $ 0.0926
-0.20%
$ 12.01 million $ 63,444
3:22 PM $ 0.0928
-0.17%
$ 12.01 million $ 62,469
3:21 PM $ 0.0929
-1.38%
$ 12.01 million $ 61,598
3:20 PM $ 0.0943
+0.00%
$ 12.01 million $ 62,317
3:19 PM $ 0.0943
+0.00%
$ 12.25 million $ 62,317
3:17 PM $ 0.0944
-11.64%
$ 12.25 million $ 59,635
3:13 PM $ 0.107
+0.00%
$ 13.9 million $ 66,895
3:12 PM $ 0.107
+0.00%
$ 13.9 million $ 65,953
3:11 PM $ 0.107
-0.06%
$ 13.9 million $ 64,424
3:10 PM $ 0.107
+0.00%
$ 13.9 million $ 64,424
3:09 PM $ 0.107
-0.01%
$ 13.94 million $ 64,367
3:08 PM $ 0.107
+13.12%
$ 13.94 million $ 55,446
Download