5THelement Historical Data

5TH Page 10
Download
Date Close Price change Market cap Trading volume
Apr 20, 12 PM $ 0.0382
+1.76%
$ 4.96 million $ 22,206
Apr 20, 11 AM $ 0.0385
-4.57%
$ 5.01 million $ 22,554
Apr 20, 10 AM $ 0.0382
+0.45%
$ 4.97 million $ 26,540
Apr 20, 9 AM $ 0.0381
+0.03%
$ 4.95 million $ 25,017
Apr 20, 8 AM $ 0.0381
+0.18%
$ 4.95 million $ 24,642
Apr 20, 7 AM $ 0.038
+0.19%
$ 4.95 million $ 24,391
Apr 20, 6 AM $ 0.038
+1.05%
$ 4.94 million $ 24,078
Apr 20, 5 AM $ 0.0377
-0.09%
$ 4.9 million $ 24,178
Apr 20, 4 AM $ 0.0378
+0.21%
$ 4.92 million $ 24,308
Apr 20, 3 AM $ 0.0377
+0.09%
$ 4.9 million $ 26,200
Apr 20, 2 AM $ 0.0376
+0.12%
$ 4.89 million $ 26,228
Apr 20, 1 AM $ 0.0376
+0.50%
$ 4.89 million $ 26,672
Apr 20, 12 AM $ 0.0374
+0.70%
$ 4.86 million $ 26,406
Apr 19, 11 PM $ 0.0371
-0.02%
$ 4.83 million $ 25,963
Apr 19, 10 PM $ 0.0373
-0.06%
$ 4.84 million $ 25,395
Apr 19, 9 PM $ 0.0373
-0.14%
$ 4.85 million $ 25,567
Apr 19, 8 PM $ 0.0374
+0.00%
$ 4.86 million $ 24,875
Apr 19, 7 PM $ 0.0372
+0.00%
$ 4.83 million $ 24,907
Apr 19, 6 PM $ 0.0372
+0.35%
$ 4.84 million $ 24,876
Apr 19, 5 PM $ 0.0372
+0.00%
$ 4.83 million $ 26,978
Apr 19, 4 PM $ 0.0372
-0.12%
$ 4.83 million $ 27,278
Apr 19, 3 PM $ 0.0371
-0.02%
$ 4.83 million $ 29,311
Apr 19, 2 PM $ 0.0372
+0.63%
$ 4.83 million $ 28,736
Apr 19, 1 PM $ 0.0369
+3.93%
$ 4.8 million $ 29,384
Apr 19, 12 PM $ 0.0355
+0.22%
$ 4.62 million $ 19,144
Apr 19, 11 AM $ 0.0354
+0.32%
$ 4.61 million $ 18,449
Apr 19, 10 AM $ 0.0354
-0.07%
$ 4.61 million $ 17,733
Apr 19, 9 AM $ 0.0356
-0.02%
$ 4.63 million $ 16,843
Apr 19, 8 AM $ 0.0356
+0.14%
$ 4.62 million $ 19,960
Apr 19, 7 AM $ 0.0355
-0.40%
$ 4.62 million $ 20,257
Apr 19, 6 AM $ 0.0356
+0.21%
$ 4.63 million $ 21,987
Apr 19, 5 AM $ 0.0356
+0.51%
$ 4.63 million $ 21,976
Apr 19, 4 AM $ 0.0354
+0.10%
$ 4.61 million $ 22,145
Apr 19, 3 AM $ 0.0354
+0.23%
$ 4.61 million $ 21,983
Apr 19, 2 AM $ 0.0354
-0.15%
$ 4.6 million $ 21,913
Apr 19, 1 AM $ 0.0354
+0.10%
$ 4.6 million $ 21,934
Apr 19, 12 AM $ 0.0354
+0.04%
$ 4.6 million $ 22,297
Apr 18, 11 PM $ 0.0354
+0.12%
$ 4.61 million $ 22,685
Apr 18, 10 PM $ 0.0354
+0.04%
$ 4.6 million $ 22,775
Apr 18, 9 PM $ 0.0353
+0.00%
$ 4.59 million $ 22,675
Apr 18, 7 PM $ 0.0352
+0.26%
$ 4.58 million $ 22,634
Apr 18, 6 PM $ 0.0352
-0.85%
$ 4.57 million $ 22,537
Apr 18, 5 PM $ 0.0355
+0.21%
$ 4.61 million $ 20,736
Apr 18, 4 PM $ 0.0354
+0.64%
$ 4.6 million $ 20,266
Apr 18, 3 PM $ 0.0351
+0.30%
$ 4.57 million $ 18,557
Apr 18, 2 PM $ 0.035
+0.53%
$ 4.55 million $ 18,605
Apr 18, 1 PM $ 0.0348
+1.38%
$ 4.52 million $ 19,296
Apr 18, 12 PM $ 0.0343
+0.00%
$ 4.46 million $ 15,898
Apr 18, 11 AM $ 0.0343
+0.23%
$ 4.46 million $ 16,052
Apr 18, 10 AM $ 0.0342
+0.03%
$ 4.45 million $ 16,108