5THelement Historical Data

5TH Page 15
Download
Date Close Price change Market cap Trading volume
Apr 9, 5 PM $ 0.0209
+0.00%
$ 2.71 million $ 8,010
Apr 9, 4 PM $ 0.0209
-0.01%
$ 2.71 million $ 7,991
Apr 9, 3 PM $ 0.0208
+0.25%
$ 2.7 million $ 7,886
Apr 9, 2 PM $ 0.0207
+0.13%
$ 2.69 million $ 7,665
Apr 9, 1 PM $ 0.0207
+0.03%
$ 2.68 million $ 8,147
Apr 9, 12 PM $ 0.0207
+0.40%
$ 2.69 million $ 7,619
Apr 9, 11 AM $ 0.0206
+0.07%
$ 2.67 million $ 7,747
Apr 9, 10 AM $ 0.0205
+0.43%
$ 2.67 million $ 8,071
Apr 9, 9 AM $ 0.0205
+0.50%
$ 2.66 million $ 7,765
Apr 9, 8 AM $ 0.0203
+0.47%
$ 2.65 million $ 7,132
Apr 9, 7 AM $ 0.0203
+0.64%
$ 2.63 million $ 8,370
Apr 9, 6 AM $ 0.0201
+0.11%
$ 2.62 million $ 9,724
Apr 9, 5 AM $ 0.0201
+0.17%
$ 2.61 million $ 10,473
Apr 9, 4 AM $ 0.0201
+0.20%
$ 2.61 million $ 10,990
Apr 9, 3 AM $ 0.02
+0.09%
$ 2.61 million $ 10,542
Apr 9, 2 AM $ 0.02
+0.28%
$ 2.6 million $ 10,202
Apr 9, 1 AM $ 0.0199
+0.30%
$ 2.59 million $ 10,572
Apr 9, 12 AM $ 0.0199
-0.11%
$ 2.58 million $ 10,544
Apr 8, 11 PM $ 0.0199
-0.40%
$ 2.59 million $ 10,458
Apr 8, 10 PM $ 0.02
+0.04%
$ 2.6 million $ 10,432
Apr 8, 9 PM $ 0.0199
+0.00%
$ 2.58 million $ 10,394
Apr 8, 8 PM $ 0.0198
+0.00%
$ 2.58 million $ 10,402
Apr 8, 6 PM $ 0.0199
+0.00%
$ 2.58 million $ 10,454
Apr 8, 5 PM $ 0.0199
+0.00%
$ 2.58 million $ 10,464
Apr 8, 4 PM $ 0.0198
+0.18%
$ 2.58 million $ 10,693
Apr 8, 3 PM $ 0.0198
+0.29%
$ 2.57 million $ 10,730
Apr 8, 2 PM $ 0.0198
-0.54%
$ 2.57 million $ 10,841
Apr 8, 1 PM $ 0.0199
-0.22%
$ 2.59 million $ 10,661
Apr 8, 12 PM $ 0.0199
+0.44%
$ 2.59 million $ 11,001
Apr 8, 11 AM $ 0.0199
+0.11%
$ 2.58 million $ 11,106
Apr 8, 10 AM $ 0.0198
+0.18%
$ 2.58 million $ 10,714
Apr 8, 9 AM $ 0.0198
+0.27%
$ 2.57 million $ 10,744
Apr 8, 8 AM $ 0.0197
+0.80%
$ 2.56 million $ 11,762
Apr 8, 7 AM $ 0.0196
+0.64%
$ 2.54 million $ 9,751
Apr 8, 6 AM $ 0.0194
+0.33%
$ 2.53 million $ 8,147
Apr 8, 5 AM $ 0.0194
+0.50%
$ 2.52 million $ 7,547
Apr 8, 4 AM $ 0.0193
+0.42%
$ 2.5 million $ 8,367
Apr 8, 3 AM $ 0.0192
+0.28%
$ 2.5 million $ 8,461
Apr 8, 2 AM $ 0.0192
-0.03%
$ 2.5 million $ 8,546
Apr 8, 1 AM $ 0.0192
+0.19%
$ 2.5 million $ 7,559
Apr 8, 12 AM $ 0.0192
-0.72%
$ 2.49 million $ 7,390
Apr 7, 10 PM $ 0.0189
+0.00%
$ -- $ 7,313
Apr 7, 9 PM $ 0.0188
+0.00%
$ 2.45 million $ 7,322
Apr 7, 8 PM $ 0.0189
+0.00%
$ 2.46 million $ 7,308
Apr 7, 6 PM $ 0.0187
+0.00%
$ 2.43 million $ 7,430
Apr 7, 5 PM $ 0.0187
+0.58%
$ 2.43 million $ 7,451
Apr 7, 4 PM $ 0.0186
+0.74%
$ 2.41 million $ 7,428
Apr 7, 3 PM $ 0.0184
+0.44%
$ 2.4 million $ 7,514
Apr 7, 2 PM $ 0.0183
+0.01%
$ 2.38 million $ 11,800
Apr 7, 1 PM $ 0.0183
+0.36%
$ 2.38 million $ 11,484