5THelement Historical Data

5TH Page 15
Download
Date Close Price change Market cap Trading volume
May 28, 1 AM $ 0.0719
+0.26%
$ 9.35 million $ 22,137
May 28, 12 AM $ 0.0718
+0.13%
$ 9.33 million $ 21,951
May 27, 11 PM $ 0.0716
+0.00%
$ 9.31 million $ 23,140
May 27, 10 PM $ 0.0718
+0.30%
$ 9.33 million $ 22,495
May 27, 9 PM $ 0.0716
-1.10%
$ 9.3 million $ 21,845
May 27, 8 PM $ 0.072
+0.00%
$ 9.37 million $ 20,693
May 27, 7 PM $ 0.0721
+0.11%
$ 9.37 million $ 19,988
May 27, 5 PM $ 0.0723
+0.00%
$ -- $ 20,723
May 27, 4 PM $ 0.0723
-0.21%
$ 9.4 million $ 20,836
May 27, 3 PM $ 0.0721
+0.71%
$ 9.38 million $ 20,847
May 27, 2 PM $ 0.0715
+0.24%
$ 9.3 million $ 20,521
May 27, 1 PM $ 0.0715
-0.66%
$ 9.3 million $ 20,298
May 27, 12 PM $ 0.0719
+0.16%
$ 9.35 million $ 19,481
May 27, 11 AM $ 0.0717
-0.17%
$ 9.32 million $ 19,916
May 27, 10 AM $ 0.0719
+0.52%
$ 9.35 million $ 21,316
May 27, 9 AM $ 0.0716
+0.17%
$ 9.31 million $ 20,158
May 27, 8 AM $ 0.0714
+0.04%
$ 9.28 million $ 21,330
May 27, 7 AM $ 0.0714
-0.02%
$ 9.28 million $ 18,873
May 27, 6 AM $ 0.0714
+0.30%
$ 9.28 million $ 16,567
May 27, 5 AM $ 0.0712
+0.01%
$ 9.25 million $ 17,162
May 27, 4 AM $ 0.0715
+0.00%
$ 9.3 million $ 15,908
May 27, 3 AM $ 0.0715
+0.07%
$ 9.3 million $ 16,055
May 27, 2 AM $ 0.0715
-0.49%
$ 9.29 million $ 15,488
May 27, 1 AM $ 0.0719
+0.33%
$ 9.34 million $ 18,277
May 27, 12 AM $ 0.0717
+0.09%
$ 9.32 million $ 18,148
May 26, 11 PM $ 0.0716
+0.27%
$ 9.31 million $ 17,146
May 26, 10 PM $ 0.0714
-0.08%
$ 9.29 million $ 16,714
May 26, 7 PM $ 0.0711
+0.00%
$ -- $ 16,850
May 26, 6 PM $ 0.0712
+0.00%
$ 9.25 million $ 16,910
May 26, 5 PM $ 0.0715
+0.24%
$ 9.3 million $ 16,294
May 26, 4 PM $ 0.0714
+0.04%
$ 9.28 million $ 16,287
May 26, 3 PM $ 0.0716
-0.44%
$ 9.31 million $ 16,533
May 26, 2 PM $ 0.0716
+0.19%
$ 9.31 million $ 16,533
May 26, 1 PM $ 0.0714
+0.15%
$ 9.29 million $ 16,250
May 26, 12 PM $ 0.0713
+0.04%
$ 9.27 million $ 16,455
May 26, 11 AM $ 0.0713
-0.17%
$ 9.26 million $ 17,444
May 26, 10 AM $ 0.0707
+0.20%
$ 9.19 million $ 15,734
May 26, 9 AM $ 0.0706
+0.23%
$ 9.18 million $ 17,278
May 26, 8 AM $ 0.0704
-0.10%
$ 9.15 million $ 16,838
May 26, 7 AM $ 0.0702
-0.64%
$ 9.13 million $ 15,343
May 26, 6 AM $ 0.0705
-0.33%
$ 9.17 million $ 15,883
May 26, 5 AM $ 0.0709
-0.01%
$ 9.22 million $ 16,062
May 26, 4 AM $ 0.0708
+0.18%
$ 9.21 million $ 15,989
May 26, 3 AM $ 0.0707
-0.13%
$ 9.2 million $ 17,007
May 26, 2 AM $ 0.0707
+0.74%
$ 9.2 million $ 17,727
May 26, 12 AM $ 0.0706
+0.00%
$ 9.18 million $ 17,233
May 25, 11 PM $ 0.0704
+0.19%
$ 9.15 million $ 19,522
May 25, 10 PM $ 0.0703
-0.02%
$ 9.14 million $ 19,389
May 25, 7 PM $ 0.07
+0.00%
$ 9.11 million $ 19,415
May 25, 6 PM $ 0.07
+0.00%
$ 9.11 million $ 19,326