5THelement Historical Data

5TH Page 13
Download
Date Close Price change Market cap Trading volume
Jun 1, 5 AM $ 0.0827
+0.52%
$ 10.75 million $ 33,895
Jun 1, 4 AM $ 0.0821
-0.88%
$ 10.68 million $ 22,753
Jun 1, 3 AM $ 0.0827
+0.06%
$ 10.76 million $ 22,572
Jun 1, 2 AM $ 0.0825
+0.78%
$ 10.73 million $ 20,487
Jun 1, 1 AM $ 0.0827
-0.64%
$ 10.75 million $ 20,147
Jun 1, 12 AM $ 0.0829
+0.00%
$ -- $ 25,503
May 31, 11 PM $ 0.0831
-0.04%
$ 10.8 million $ 25,495
May 31, 10 PM $ 0.0832
+0.53%
$ 10.82 million $ 24,674
May 31, 8 PM $ 0.0828
+0.20%
$ -- $ 24,854
May 31, 7 PM $ 0.0827
-0.09%
$ 10.75 million $ 24,659
May 31, 6 PM $ 0.0828
+0.24%
$ 10.77 million $ 24,341
May 31, 5 PM $ 0.083
+0.00%
$ 10.8 million $ 24,419
May 31, 4 PM $ 0.0837
+0.45%
$ 10.88 million $ 24,563
May 31, 3 PM $ 0.0834
+0.04%
$ 10.85 million $ 23,685
May 31, 2 PM $ 0.0833
-0.90%
$ 10.83 million $ 24,134
May 31, 1 PM $ 0.0844
+0.74%
$ 10.97 million $ 22,697
May 31, 12 PM $ 0.0836
+0.00%
$ 10.86 million $ 23,041
May 31, 11 AM $ 0.0834
+0.42%
$ 10.85 million $ 22,999
May 31, 10 AM $ 0.0833
+0.14%
$ 10.83 million $ 21,617
May 31, 9 AM $ 0.0832
+0.06%
$ 10.82 million $ 23,897
May 31, 8 AM $ 0.083
+1.11%
$ 10.79 million $ 23,850
May 31, 7 AM $ 0.0821
-1.58%
$ 10.68 million $ 22,121
May 31, 6 AM $ 0.0837
+0.04%
$ 10.89 million $ 27,616
May 31, 5 AM $ 0.0837
+0.67%
$ 10.88 million $ 28,472
May 31, 4 AM $ 0.0831
-0.81%
$ 10.81 million $ 27,962
May 31, 3 AM $ 0.0838
+0.33%
$ 10.9 million $ 29,289
May 31, 2 AM $ 0.0836
+1.46%
$ 10.87 million $ 27,218
May 31, 1 AM $ 0.0824
-0.20%
$ 10.71 million $ 25,065
May 31, 12 AM $ 0.0827
+0.53%
$ 10.75 million $ 21,204
May 30, 11 PM $ 0.0823
+0.26%
$ 10.69 million $ 20,056
May 30, 10 PM $ 0.0822
+0.00%
$ -- $ 20,591
May 30, 9 PM $ 0.082
+0.00%
$ -- $ 20,616
May 30, 8 PM $ 0.0821
+1.05%
$ 10.68 million $ 20,392
May 30, 7 PM $ 0.0817
+0.00%
$ 10.62 million $ 20,193
May 30, 6 PM $ 0.08
+0.00%
$ 10.4 million $ 22,238
May 30, 5 PM $ 0.0805
-0.03%
$ 10.47 million $ 22,061
May 30, 4 PM $ 0.0782
+0.00%
$ -- $ 21,911
May 30, 3 PM $ 0.078
+0.79%
$ 10.14 million $ 21,737
May 30, 2 PM $ 0.077
+1.10%
$ 10.01 million $ 20,806
May 30, 1 PM $ 0.0762
+0.39%
$ 9.9 million $ 20,632
May 30, 12 PM $ 0.0759
+0.34%
$ 9.87 million $ 19,465
May 30, 11 AM $ 0.0757
-0.41%
$ 9.83 million $ 20,361
May 30, 10 AM $ 0.0759
+0.30%
$ 9.87 million $ 20,377
May 30, 9 AM $ 0.0757
+0.57%
$ 9.84 million $ 20,437
May 30, 8 AM $ 0.0752
+0.13%
$ 9.77 million $ 18,887
May 30, 7 AM $ 0.075
+0.88%
$ 9.75 million $ 17,410
May 30, 6 AM $ 0.0744
+0.41%
$ 9.67 million $ 13,189
May 30, 5 AM $ 0.0738
+0.96%
$ 9.6 million $ 13,909
May 30, 4 AM $ 0.073
-0.34%
$ 9.49 million $ 14,001
May 30, 3 AM $ 0.0732
+0.43%
$ 9.52 million $ 13,422