5THelement Historical Data

5TH Page 11
Download
Date Close Price change Market cap Trading volume
Jun 5, 9 AM $ 0.076
+1.35%
$ 9.87 million $ 26,933
Jun 5, 8 AM $ 0.075
+0.41%
$ 9.74 million $ 25,438
Jun 5, 7 AM $ 0.0746
+1.23%
$ 9.7 million $ 22,573
Jun 5, 6 AM $ 0.0734
-1.66%
$ 9.54 million $ 20,915
Jun 5, 5 AM $ 0.0748
-1.67%
$ 9.72 million $ 20,363
Jun 5, 4 AM $ 0.0761
+0.13%
$ 9.89 million $ 19,526
Jun 5, 3 AM $ 0.0759
-0.48%
$ 9.86 million $ 18,735
Jun 5, 2 AM $ 0.0761
-0.47%
$ 9.9 million $ 21,125
Jun 5, 1 AM $ 0.0764
-0.44%
$ 9.93 million $ 22,933
Jun 5, 12 AM $ 0.077
+0.72%
$ 10.01 million $ 25,240
Jun 4, 11 PM $ 0.0761
+0.00%
$ 9.9 million $ 25,224
Jun 4, 10 PM $ 0.0761
-0.74%
$ 9.9 million $ 27,780
Jun 4, 9 PM $ 0.0765
+0.00%
$ 9.95 million $ 28,032
Jun 4, 8 PM $ 0.0769
+0.00%
$ -- $ 28,042
Jun 4, 7 PM $ 0.076
+0.00%
$ -- $ 28,222
Jun 4, 5 PM $ 0.0761
+0.00%
$ 9.89 million $ 28,047
Jun 4, 4 PM $ 0.0761
+0.28%
$ 9.89 million $ 28,059
Jun 4, 3 PM $ 0.0761
+0.64%
$ 9.9 million $ 27,562
Jun 4, 2 PM $ 0.0757
+0.08%
$ 9.84 million $ 27,534
Jun 4, 1 PM $ 0.0755
-0.20%
$ 9.82 million $ 27,483
Jun 4, 12 PM $ 0.0756
+2.00%
$ 9.83 million $ 24,643
Jun 4, 11 AM $ 0.074
+1.88%
$ 9.62 million $ 21,573
Jun 4, 10 AM $ 0.0732
-0.44%
$ 9.51 million $ 15,703
Jun 4, 9 AM $ 0.0732
-0.90%
$ 9.51 million $ 15,291
Jun 4, 8 AM $ 0.0738
-0.66%
$ 9.6 million $ 17,125
Jun 4, 7 AM $ 0.0744
-0.29%
$ 9.67 million $ 17,332
Jun 4, 6 AM $ 0.0746
+0.82%
$ 9.7 million $ 16,130
Jun 4, 5 AM $ 0.0741
-1.74%
$ 9.64 million $ 16,395
Jun 4, 4 AM $ 0.0755
+0.07%
$ 9.82 million $ 17,060
Jun 4, 3 AM $ 0.0754
+1.05%
$ 9.81 million $ 17,109
Jun 4, 2 AM $ 0.0747
+0.87%
$ 9.71 million $ 15,917
Jun 4, 1 AM $ 0.0741
-3.34%
$ 9.63 million $ 14,366
Jun 4, 12 AM $ 0.0767
-0.57%
$ 9.97 million $ 10,207
Jun 3, 11 PM $ 0.0772
-0.67%
$ 10.04 million $ 10,443
Jun 3, 10 PM $ 0.0784
+0.00%
$ 10.19 million $ 8,185
Jun 3, 9 PM $ 0.0774
+0.00%
$ -- $ 8,597
Jun 3, 8 PM $ 0.0774
-0.74%
$ 10.06 million $ 8,622
Jun 3, 7 PM $ 0.078
+0.10%
$ 10.14 million $ 10,732
Jun 3, 6 PM $ 0.0774
+0.00%
$ 10.06 million $ 10,795
Jun 3, 5 PM $ 0.0775
-0.22%
$ 10.08 million $ 10,703
Jun 3, 4 PM $ 0.0777
-1.01%
$ 10.1 million $ 10,750
Jun 3, 3 PM $ 0.0788
+0.23%
$ 10.24 million $ 11,128
Jun 3, 2 PM $ 0.0786
+0.62%
$ 10.21 million $ 11,255
Jun 3, 1 PM $ 0.078
-0.05%
$ 10.14 million $ 11,170
Jun 3, 12 PM $ 0.0782
-0.36%
$ 10.16 million $ 10,750
Jun 3, 11 AM $ 0.0788
+0.08%
$ 10.24 million $ 10,921
Jun 3, 10 AM $ 0.0785
+0.00%
$ -- $ 11,695
Jun 3, 9 AM $ 0.0787
-0.78%
$ 10.22 million $ 11,749
Jun 3, 8 AM $ 0.079
-0.13%
$ 10.27 million $ 9,232
Jun 3, 7 AM $ 0.0791
+0.94%
$ 10.28 million $ 8,922