5THelement Historical Data

5TH Page 12
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 AM $ 0.03
+0.35%
$ 3.89 million $ 14,844
Apr 16, 4 AM $ 0.0298
-0.06%
$ 3.88 million $ 14,466
Apr 16, 3 AM $ 0.0299
+0.08%
$ 3.88 million $ 14,439
Apr 16, 2 AM $ 0.0298
+0.59%
$ 3.88 million $ 14,996
Apr 16, 1 AM $ 0.0296
+0.13%
$ 3.85 million $ 15,204
Apr 16, 12 AM $ 0.0296
-0.10%
$ 3.85 million $ 14,911
Apr 15, 11 PM $ 0.0297
-0.21%
$ 3.86 million $ 14,796
Apr 15, 10 PM $ 0.0296
+0.06%
$ 3.85 million $ 14,518
Apr 15, 8 PM $ 0.0294
+0.00%
$ 3.83 million $ 14,523
Apr 15, 7 PM $ 0.0295
+0.25%
$ 3.83 million $ 14,269
Apr 15, 6 PM $ 0.0294
+0.00%
$ 3.83 million $ 12,946
Apr 15, 5 PM $ 0.0292
+0.00%
$ -- $ 12,851
Apr 15, 4 PM $ 0.0293
+0.31%
$ 3.81 million $ 12,851
Apr 15, 3 PM $ 0.0292
-0.12%
$ 3.8 million $ 13,143
Apr 15, 2 PM $ 0.0292
+0.34%
$ 3.8 million $ 12,941
Apr 15, 1 PM $ 0.0291
+0.26%
$ 3.79 million $ 12,390
Apr 15, 12 PM $ 0.029
+0.11%
$ 3.77 million $ 12,145
Apr 15, 11 AM $ 0.029
+0.37%
$ 3.77 million $ 13,046
Apr 15, 10 AM $ 0.0289
+0.81%
$ 3.76 million $ 12,803
Apr 15, 9 AM $ 0.0287
+0.63%
$ 3.73 million $ 12,854
Apr 15, 8 AM $ 0.0285
+1.10%
$ 3.7 million $ 11,876
Apr 15, 7 AM $ 0.0282
+0.08%
$ 3.66 million $ 10,112
Apr 15, 6 AM $ 0.0281
-0.03%
$ 3.65 million $ 8,902
Apr 15, 5 AM $ 0.0282
+0.17%
$ 3.67 million $ 6,500
Apr 15, 4 AM $ 0.0281
+0.04%
$ 3.66 million $ 7,020
Apr 15, 3 AM $ 0.0282
+0.09%
$ 3.66 million $ 6,751
Apr 15, 2 AM $ 0.0281
-0.20%
$ 3.66 million $ 6,487
Apr 15, 1 AM $ 0.0282
+0.33%
$ 3.66 million $ 6,513
Apr 15, 12 AM $ 0.028
+0.27%
$ 3.64 million $ 6,951
Apr 14, 11 PM $ 0.028
+0.00%
$ 3.64 million $ 7,172
Apr 14, 10 PM $ 0.0279
+0.00%
$ 3.63 million $ 7,577
Apr 14, 8 PM $ 0.0279
+0.00%
$ 3.62 million $ 7,647
Apr 14, 5 PM $ 0.0282
+0.00%
$ 3.67 million $ 7,852
Apr 14, 4 PM $ 0.0281
-0.12%
$ 3.65 million $ 7,890
Apr 14, 3 PM $ 0.0281
+1.14%
$ 3.65 million $ 7,870
Apr 14, 2 PM $ 0.0279
+0.15%
$ 3.62 million $ 7,418
Apr 14, 1 PM $ 0.0278
+0.69%
$ 3.61 million $ 7,532
Apr 14, 12 PM $ 0.0276
+0.42%
$ 3.59 million $ 7,806
Apr 14, 11 AM $ 0.0274
-0.06%
$ 3.57 million $ 6,997
Apr 14, 10 AM $ 0.0275
+0.26%
$ 3.57 million $ 8,103
Apr 14, 9 AM $ 0.0274
-0.08%
$ 3.56 million $ 7,955
Apr 14, 8 AM $ 0.0274
+0.96%
$ 3.56 million $ 7,980
Apr 14, 7 AM $ 0.0271
+0.28%
$ 3.52 million $ 7,876
Apr 14, 6 AM $ 0.0271
+0.82%
$ 3.52 million $ 7,959
Apr 14, 5 AM $ 0.0269
+0.03%
$ 3.49 million $ 8,026
Apr 14, 4 AM $ 0.0269
+0.10%
$ 3.5 million $ 8,246
Apr 14, 3 AM $ 0.0268
+0.19%
$ 3.49 million $ 8,669
Apr 14, 2 AM $ 0.0267
+0.22%
$ 3.48 million $ 8,543
Apr 14, 1 AM $ 0.0267
+0.45%
$ 3.47 million $ 8,436
Apr 14, 12 AM $ 0.0266
-0.01%
$ 3.46 million $ 7,952