5THelement Historical Data

5TH Page 16
Download
Date Close Price change Market cap Trading volume
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
May 25, 5 PM $ 0.0704
+0.00%
$ -- $ 19,847
May 25, 4 PM $ 0.0704
+0.10%
$ 9.15 million $ 19,843
May 25, 3 PM $ 0.0704
-0.24%
$ 9.15 million $ 19,357
May 25, 2 PM $ 0.0705
-0.08%
$ 9.17 million $ 20,051
May 25, 1 PM $ 0.0706
+0.45%
$ 9.18 million $ 20,798
May 25, 12 PM $ 0.0704
+0.98%
$ 9.15 million $ 19,551
May 25, 11 AM $ 0.0696
+0.08%
$ 9.05 million $ 18,402
May 25, 10 AM $ 0.0696
-0.26%
$ 9.04 million $ 18,324
May 25, 9 AM $ 0.0698
-0.03%
$ 9.07 million $ 17,182
May 25, 8 AM $ 0.0698
+0.28%
$ 9.07 million $ 15,446
May 25, 7 AM $ 0.0695
+0.05%
$ 9.04 million $ 15,626
May 25, 6 AM $ 0.0695
-0.67%
$ 9.03 million $ 16,376
May 25, 5 AM $ 0.0699
+0.35%
$ 9.09 million $ 14,362
May 25, 4 AM $ 0.0697
-0.13%
$ 9.06 million $ 13,649
May 25, 3 AM $ 0.0699
+0.19%
$ 9.08 million $ 12,012
May 25, 2 AM $ 0.0698
+0.25%
$ 9.08 million $ 12,115
May 25, 1 AM $ 0.0696
+0.13%
$ 9.05 million $ 12,368
May 25, 12 AM $ 0.0697
-0.31%
$ 9.05 million $ 10,568
May 24, 11 PM $ 0.0701
+0.00%
$ 9.11 million $ 8,063
May 24, 10 PM $ 0.0693
+0.00%
$ -- $ 6,989
May 24, 9 PM $ 0.0695
-0.35%
$ 9.04 million $ 7,037
May 24, 8 PM $ 0.0697
+0.00%
$ 9.06 million $ 8,191
May 24, 7 PM $ 0.0697
+0.17%
$ 9.06 million $ 8,398
May 24, 6 PM $ 0.0697
+0.00%
$ 9.06 million $ 8,079
May 24, 5 PM $ 0.0696
+0.25%
$ 9.05 million $ 9,822
May 24, 4 PM $ 0.0694
+0.09%
$ 9.02 million $ 9,777
May 24, 3 PM $ 0.0694
+0.08%
$ 9.02 million $ 10,436
May 24, 2 PM $ 0.0693
-0.40%
$ 9.01 million $ 9,855
May 24, 1 PM $ 0.0696
+0.16%
$ 9.05 million $ 9,968
May 24, 12 PM $ 0.0696
+0.00%
$ 9.05 million $ 9,986
May 24, 11 AM $ 0.0693
+0.00%
$ 9.01 million $ 10,033
May 24, 10 AM $ 0.0693
+0.12%
$ 9.01 million $ 9,957
May 24, 9 AM $ 0.0691
+0.18%
$ 8.98 million $ 10,012
May 24, 8 AM $ 0.0689
+0.40%
$ 8.96 million $ 10,013
May 24, 7 AM $ 0.0687
-0.24%
$ 8.93 million $ 9,729
May 24, 6 AM $ 0.069
+0.07%
$ 8.96 million $ 7,726
May 24, 5 AM $ 0.0688
+0.00%
$ 8.95 million $ 9,408
May 24, 4 AM $ 0.0688
+0.20%
$ 8.95 million $ 9,723
May 24, 3 AM $ 0.0688
+0.25%
$ 8.95 million $ 9,417
May 24, 2 AM $ 0.0686
+0.01%
$ 8.92 million $ 9,298
May 24, 1 AM $ 0.0686
+0.14%
$ 8.92 million $ 8,921
May 24, 12 AM $ 0.0682
+0.00%
$ -- $ 9,988
May 23, 10 PM $ 0.0682
+0.00%
$ 8.86 million $ 10,082
May 23, 9 PM $ 0.0681
+0.79%
$ 8.86 million $ 10,001
May 23, 8 PM $ 0.0678
+0.05%
$ 8.81 million $ 9,391
May 23, 7 PM $ 0.0677
+0.23%
$ 8.8 million $ 8,681
May 23, 6 PM $ 0.0676
+0.07%
$ 8.79 million $ 8,625
May 23, 5 PM $ 0.0671
+0.00%
$ 8.72 million $ 7,367