5THelement Historical Data

5TH Page 12
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 6 AM $ 0.0792
-7.82%
$ 10.29 million $ 11,040
Jun 3, 5 AM $ 0.0792
+2.80%
$ 10.29 million $ 13,473
Jun 3, 4 AM $ 0.0776
+0.69%
$ 10.08 million $ 13,347
Jun 3, 3 AM $ 0.0772
-1.90%
$ 10.04 million $ 13,963
Jun 3, 2 AM $ 0.0789
-0.54%
$ 10.26 million $ 14,183
Jun 3, 1 AM $ 0.0793
-0.46%
$ 10.31 million $ 14,341
Jun 3, 12 AM $ 0.0792
+0.11%
$ 10.3 million $ 14,622
Jun 2, 11 PM $ 0.0792
-0.57%
$ 10.29 million $ 15,585
Jun 2, 10 PM $ 0.0801
+0.00%
$ 10.42 million $ 16,082
Jun 2, 9 PM $ 0.0803
+0.17%
$ 10.44 million $ 15,731
Jun 2, 8 PM $ 0.0803
+0.47%
$ 10.43 million $ 15,752
Jun 2, 7 PM $ 0.0801
-0.39%
$ 10.42 million $ 13,556
Jun 2, 6 PM $ 0.0806
+0.00%
$ -- $ 13,618
Jun 2, 5 PM $ 0.0804
+0.00%
$ 10.46 million $ 13,583
Jun 2, 4 PM $ 0.0802
+0.55%
$ 10.43 million $ 13,577
Jun 2, 3 PM $ 0.0802
-1.45%
$ 10.42 million $ 13,287
Jun 2, 2 PM $ 0.0808
-0.90%
$ 10.5 million $ 13,306
Jun 2, 1 PM $ 0.0815
-0.08%
$ 10.6 million $ 13,988
Jun 2, 12 PM $ 0.0817
+0.08%
$ 10.62 million $ 14,068
Jun 2, 11 AM $ 0.0818
+0.05%
$ 10.63 million $ 16,296
Jun 2, 10 AM $ 0.0814
-0.14%
$ 10.59 million $ 19,347
Jun 2, 9 AM $ 0.0807
-1.83%
$ 10.49 million $ 23,041
Jun 2, 8 AM $ 0.0821
+0.28%
$ 10.67 million $ 26,967
Jun 2, 7 AM $ 0.0817
-0.28%
$ 10.62 million $ 26,487
Jun 2, 6 AM $ 0.0818
-0.59%
$ 10.63 million $ 24,784
Jun 2, 5 AM $ 0.0826
-0.55%
$ 10.74 million $ 20,874
Jun 2, 4 AM $ 0.0831
-0.27%
$ 10.81 million $ 33,194
Jun 2, 3 AM $ 0.0836
+1.21%
$ 10.86 million $ 33,478
Jun 2, 2 AM $ 0.0823
-0.27%
$ 10.71 million $ 37,514
Jun 2, 1 AM $ 0.0825
-0.57%
$ 10.72 million $ 39,164
Jun 2, 12 AM $ 0.0829
-0.48%
$ 10.78 million $ 39,796
Jun 1, 11 PM $ 0.0834
+0.08%
$ 10.84 million $ 38,553
Jun 1, 10 PM $ 0.083
-0.52%
$ 10.78 million $ 38,539
Jun 1, 9 PM $ 0.0833
+0.00%
$ -- $ 38,607
Jun 1, 6 PM $ 0.0817
+0.00%
$ 10.62 million $ 38,789
Jun 1, 5 PM $ 0.0815
+0.05%
$ 10.6 million $ 38,612
Jun 1, 4 PM $ 0.0813
+0.59%
$ 10.57 million $ 38,589
Jun 1, 3 PM $ 0.0805
+0.00%
$ -- $ 39,386
Jun 1, 2 PM $ 0.081
+0.07%
$ 10.53 million $ 39,777
Jun 1, 1 PM $ 0.0809
-1.49%
$ 10.52 million $ 39,796
Jun 1, 12 PM $ 0.0822
-1.11%
$ 10.69 million $ 42,286
Jun 1, 11 AM $ 0.0832
-0.04%
$ 10.82 million $ 41,299
Jun 1, 10 AM $ 0.0832
-2.04%
$ 10.82 million $ 39,219
Jun 1, 9 AM $ 0.0851
+4.00%
$ 11.06 million $ 38,050
Jun 1, 8 AM $ 0.082
-0.32%
$ 10.66 million $ 33,182
Jun 1, 7 AM $ 0.0822
-0.28%
$ 10.69 million $ 33,857
Jun 1, 6 AM $ 0.083
+0.17%
$ 10.79 million $ 34,091
Jun 1, 5 AM $ 0.0827
+0.52%
$ 10.75 million $ 33,895