5THelement Historical Data

5TH Page 14
Download
Date Close Price change Market cap Trading volume
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
May 30, 2 AM $ 0.0726
+0.86%
$ 9.44 million $ 14,155
May 30, 1 AM $ 0.0718
+0.67%
$ 9.34 million $ 13,675
May 30, 12 AM $ 0.0712
+0.00%
$ -- $ 14,283
May 29, 11 PM $ 0.0713
+0.13%
$ 9.27 million $ 14,240
May 29, 10 PM $ 0.0711
-0.19%
$ 9.25 million $ 16,036
May 29, 9 PM $ 0.071
+0.00%
$ 9.23 million $ 19,672
May 29, 7 PM $ 0.0707
+0.00%
$ 9.19 million $ 19,851
May 29, 6 PM $ 0.0708
-0.44%
$ 9.2 million $ 19,227
May 29, 5 PM $ 0.0704
+0.00%
$ -- $ 17,954
May 29, 4 PM $ 0.0706
-0.13%
$ 9.18 million $ 18,236
May 29, 3 PM $ 0.0706
+1.42%
$ 9.18 million $ 18,951
May 29, 2 PM $ 0.0697
-0.37%
$ 9.06 million $ 19,430
May 29, 1 PM $ 0.0699
-0.09%
$ 9.08 million $ 19,847
May 29, 12 PM $ 0.0699
-0.05%
$ 9.09 million $ 21,002
May 29, 11 AM $ 0.0701
-0.32%
$ 9.11 million $ 19,790
May 29, 10 AM $ 0.0704
+0.21%
$ 9.15 million $ 20,047
May 29, 9 AM $ 0.0698
-0.02%
$ 9.07 million $ 24,863
May 29, 8 AM $ 0.0698
+0.45%
$ 9.07 million $ 25,304
May 29, 7 AM $ 0.0695
-0.15%
$ 9.04 million $ 25,064
May 29, 6 AM $ 0.0698
+0.15%
$ 9.07 million $ 25,464
May 29, 5 AM $ 0.0698
+0.43%
$ 9.08 million $ 24,563
May 29, 4 AM $ 0.0696
+0.12%
$ 9.05 million $ 24,526
May 29, 3 AM $ 0.0696
+0.18%
$ 9.04 million $ 24,769
May 29, 2 AM $ 0.0698
-0.18%
$ 9.07 million $ 24,926
May 29, 1 AM $ 0.07
+0.17%
$ 9.1 million $ 26,204
May 29, 12 AM $ 0.07
+0.33%
$ 9.1 million $ 25,369
May 28, 11 PM $ 0.0697
-0.53%
$ 9.07 million $ 26,047
May 28, 10 PM $ 0.0701
-0.87%
$ 9.12 million $ 24,316
May 28, 9 PM $ 0.0708
+0.15%
$ 9.2 million $ 20,994
May 28, 8 PM $ 0.0708
+0.15%
$ 9.21 million $ 22,715
May 28, 7 PM $ 0.0707
+0.00%
$ 9.19 million $ 23,302
May 28, 5 PM $ 0.07
+0.00%
$ -- $ 23,282
May 28, 4 PM $ 0.0697
-0.08%
$ 9.07 million $ 22,567
May 28, 3 PM $ 0.0698
+0.15%
$ 9.08 million $ 21,889
May 28, 2 PM $ 0.0699
+0.86%
$ 9.08 million $ 21,105
May 28, 1 PM $ 0.0693
-0.32%
$ 9.01 million $ 21,665
May 28, 12 PM $ 0.0695
+0.41%
$ 9.03 million $ 20,866
May 28, 11 AM $ 0.0691
+0.03%
$ 8.98 million $ 20,747
May 28, 10 AM $ 0.0691
-1.08%
$ 8.99 million $ 20,770
May 28, 9 AM $ 0.0699
-0.13%
$ 9.09 million $ 15,880
May 28, 8 AM $ 0.07
+0.04%
$ 9.1 million $ 17,880
May 28, 7 AM $ 0.0701
+0.12%
$ 9.11 million $ 19,982
May 28, 6 AM $ 0.0698
-0.30%
$ 9.08 million $ 21,401
May 28, 5 AM $ 0.07
-0.33%
$ 9.1 million $ 23,272
May 28, 4 AM $ 0.0701
-0.33%
$ 9.11 million $ 24,948
May 28, 3 AM $ 0.0705
-0.97%
$ 9.17 million $ 24,315
May 28, 2 AM $ 0.0712
-0.45%
$ 9.26 million $ 23,194
May 28, 1 AM $ 0.0719
+0.26%
$ 9.35 million $ 22,137