5THelement Historical Data

5TH Page 14
Download
Date Close Price change Market cap Trading volume
Apr 11, 10 PM $ 0.0239
+0.00%
$ 3.11 million $ 8,616
Apr 11, 9 PM $ 0.0239
-0.09%
$ 3.11 million $ 8,598
Apr 11, 8 PM $ 0.024
+0.00%
$ 3.12 million $ 8,589
Apr 11, 7 PM $ 0.024
+0.04%
$ 3.11 million $ 8,509
Apr 11, 6 PM $ 0.0237
+0.00%
$ -- $ 8,392
Apr 11, 5 PM $ 0.0236
+0.21%
$ 3.07 million $ 8,334
Apr 11, 4 PM $ 0.0236
+0.62%
$ 3.07 million $ 8,286
Apr 11, 3 PM $ 0.0234
-0.21%
$ 3.05 million $ 7,762
Apr 11, 2 PM $ 0.0235
+0.98%
$ 3.05 million $ 7,819
Apr 11, 1 PM $ 0.0233
-0.95%
$ 3.03 million $ 6,798
Apr 11, 12 PM $ 0.0233
+0.23%
$ 3.02 million $ 6,896
Apr 11, 11 AM $ 0.0232
+0.36%
$ 3.02 million $ 7,421
Apr 11, 10 AM $ 0.0231
+0.23%
$ 3.01 million $ 10,354
Apr 11, 9 AM $ 0.0231
+0.85%
$ 3 million $ 11,216
Apr 11, 8 AM $ 0.0229
+0.06%
$ 2.98 million $ 10,482
Apr 11, 7 AM $ 0.0229
+0.24%
$ 2.97 million $ 10,729
Apr 11, 6 AM $ 0.0228
+0.12%
$ 2.97 million $ 11,353
Apr 11, 5 AM $ 0.0228
+0.30%
$ 2.96 million $ 10,810
Apr 11, 4 AM $ 0.0227
+0.21%
$ 2.95 million $ 9,828
Apr 11, 3 AM $ 0.0227
+0.29%
$ 2.95 million $ 9,434
Apr 11, 2 AM $ 0.0226
+0.27%
$ 2.94 million $ 9,621
Apr 11, 1 AM $ 0.0225
+0.00%
$ 2.93 million $ 9,568
Apr 11, 12 AM $ 0.0225
+0.10%
$ 2.93 million $ 9,633
Apr 10, 11 PM $ 0.0225
+0.05%
$ 2.93 million $ 9,639
Apr 10, 10 PM $ 0.0225
-0.32%
$ 2.93 million $ 9,634
Apr 10, 9 PM $ 0.0225
+0.00%
$ 2.93 million $ 10,002
Apr 10, 6 PM $ 0.0223
+0.00%
$ 2.9 million $ 9,955
Apr 10, 5 PM $ 0.0223
+0.16%
$ 2.9 million $ 9,916
Apr 10, 4 PM $ 0.0223
+0.25%
$ 2.9 million $ 9,957
Apr 10, 3 PM $ 0.0223
-0.03%
$ 2.9 million $ 10,003
Apr 10, 2 PM $ 0.0223
+0.87%
$ 2.9 million $ 10,086
Apr 10, 1 PM $ 0.0221
+0.07%
$ 2.87 million $ 9,997
Apr 10, 12 PM $ 0.0221
+0.67%
$ 2.87 million $ 10,377
Apr 10, 11 AM $ 0.0219
+0.57%
$ 2.85 million $ 9,590
Apr 10, 10 AM $ 0.0218
+1.30%
$ 2.83 million $ 9,065
Apr 10, 9 AM $ 0.0215
+0.36%
$ 2.79 million $ 5,471
Apr 10, 8 AM $ 0.0214
+0.47%
$ 2.78 million $ 6,078
Apr 10, 7 AM $ 0.0213
+0.29%
$ 2.77 million $ 6,182
Apr 10, 6 AM $ 0.0213
-0.19%
$ 2.76 million $ 6,249
Apr 10, 5 AM $ 0.0213
+0.46%
$ 2.77 million $ 6,744
Apr 10, 4 AM $ 0.0212
+0.33%
$ 2.76 million $ 6,689
Apr 10, 3 AM $ 0.0211
-0.11%
$ 2.74 million $ 7,234
Apr 10, 2 AM $ 0.0211
-0.34%
$ 2.75 million $ 7,600
Apr 10, 1 AM $ 0.0211
+0.09%
$ 2.75 million $ 8,000
Apr 10, 12 AM $ 0.0211
+0.09%
$ 2.74 million $ 8,149
Apr 9, 11 PM $ 0.0211
-0.24%
$ 2.74 million $ 8,310
Apr 9, 10 PM $ 0.0212
+0.43%
$ 2.76 million $ 8,384
Apr 9, 9 PM $ 0.0211
+0.00%
$ 2.75 million $ 8,039
Apr 9, 6 PM $ 0.0209
+0.00%
$ 2.72 million $ 8,033
Apr 9, 5 PM $ 0.0209
+0.00%
$ 2.71 million $ 8,010