5THelement Historical Data

5TH Page 11
Download
Date Close Price change Market cap Trading volume
Apr 18, 10 AM $ 0.0342
+0.03%
$ 4.45 million $ 16,108
Apr 18, 9 AM $ 0.0342
+0.83%
$ 4.44 million $ 16,340
Apr 18, 8 AM $ 0.0339
-0.68%
$ 4.41 million $ 13,517
Apr 18, 7 AM $ 0.0342
-0.03%
$ 4.44 million $ 13,900
Apr 18, 6 AM $ 0.0343
+0.13%
$ 4.46 million $ 14,314
Apr 18, 5 AM $ 0.0342
+0.65%
$ 4.45 million $ 14,404
Apr 18, 4 AM $ 0.034
+0.51%
$ 4.42 million $ 14,206
Apr 18, 3 AM $ 0.0338
-0.40%
$ 4.4 million $ 14,238
Apr 18, 2 AM $ 0.034
+0.49%
$ 4.41 million $ 13,763
Apr 18, 1 AM $ 0.0338
+0.34%
$ 4.4 million $ 13,970
Apr 18, 12 AM $ 0.0337
+0.13%
$ 4.38 million $ 14,610
Apr 17, 11 PM $ 0.0336
+0.48%
$ 4.37 million $ 14,217
Apr 17, 10 PM $ 0.0334
+0.00%
$ 4.35 million $ 14,074
Apr 17, 9 PM $ 0.0334
+0.00%
$ -- $ 14,035
Apr 17, 6 PM $ 0.0332
+0.00%
$ 4.32 million $ 14,125
Apr 17, 5 PM $ 0.0334
+0.00%
$ 4.34 million $ 15,680
Apr 17, 4 PM $ 0.0334
+0.65%
$ 4.34 million $ 15,651
Apr 17, 3 PM $ 0.0331
+0.15%
$ 4.31 million $ 15,380
Apr 17, 2 PM $ 0.0331
+1.03%
$ 4.3 million $ 16,413
Apr 17, 1 PM $ 0.0327
+1.06%
$ 4.25 million $ 14,438
Apr 17, 12 PM $ 0.0323
-0.01%
$ 4.2 million $ 13,947
Apr 17, 11 AM $ 0.0322
+0.83%
$ 4.18 million $ 14,379
Apr 17, 10 AM $ 0.0319
+0.36%
$ 4.15 million $ 13,827
Apr 17, 9 AM $ 0.0318
+0.68%
$ 4.13 million $ 12,581
Apr 17, 8 AM $ 0.0315
+0.67%
$ 4.1 million $ 12,180
Apr 17, 7 AM $ 0.0313
+0.16%
$ 4.07 million $ 11,564
Apr 17, 6 AM $ 0.0312
+0.73%
$ 4.06 million $ 10,043
Apr 17, 5 AM $ 0.031
+0.05%
$ 4.03 million $ 9,501
Apr 17, 4 AM $ 0.031
+0.28%
$ 4.03 million $ 9,192
Apr 17, 3 AM $ 0.0309
+0.19%
$ 4.02 million $ 8,403
Apr 17, 2 AM $ 0.0309
-0.77%
$ 4.02 million $ 8,076
Apr 17, 1 AM $ 0.0311
+0.02%
$ 4.04 million $ 7,962
Apr 17, 12 AM $ 0.0312
-0.28%
$ 4.05 million $ 7,561
Apr 16, 11 PM $ 0.031
+0.00%
$ -- $ 7,822
Apr 16, 10 PM $ 0.0311
+0.00%
$ 4.04 million $ 8,064
Apr 16, 8 PM $ 0.031
+0.00%
$ 4.02 million $ 8,069
Apr 16, 7 PM $ 0.031
+0.00%
$ 4.04 million $ 7,995
Apr 16, 6 PM $ 0.0304
+0.00%
$ -- $ 9,427
Apr 16, 5 PM $ 0.0306
-0.14%
$ 3.98 million $ 8,020
Apr 16, 4 PM $ 0.0305
+0.30%
$ 3.97 million $ 8,194
Apr 16, 3 PM $ 0.0304
+0.63%
$ 3.96 million $ 7,945
Apr 16, 2 PM $ 0.0301
-0.19%
$ 3.92 million $ 6,432
Apr 16, 1 PM $ 0.0303
+0.46%
$ 3.94 million $ 6,598
Apr 16, 12 PM $ 0.0302
+0.29%
$ 3.92 million $ 6,762
Apr 16, 11 AM $ 0.0301
+0.11%
$ 3.91 million $ 6,765
Apr 16, 10 AM $ 0.03
+0.02%
$ 3.9 million $ 7,011
Apr 16, 9 AM $ 0.0301
+0.25%
$ 3.91 million $ 7,176
Apr 16, 8 AM $ 0.03
-0.04%
$ 3.89 million $ 8,085
Apr 16, 7 AM $ 0.03
-0.04%
$ 3.9 million $ 9,912
Apr 16, 6 AM $ 0.03
+0.25%
$ 3.9 million $ 11,679