5THelement Historical Data

5TH Page 17
Download
Date Close Price change Market cap Trading volume
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
May 23, 4 PM $ 0.0672
+0.05%
$ 8.73 million $ 7,364
May 23, 3 PM $ 0.0671
+0.26%
$ 8.73 million $ 6,721
May 23, 2 PM $ 0.0669
+0.76%
$ 8.7 million $ 6,664
May 23, 1 PM $ 0.0665
+0.41%
$ 8.65 million $ 6,495
May 23, 12 PM $ 0.0662
+0.18%
$ 8.61 million $ 8,165
May 23, 11 AM $ 0.0661
+0.51%
$ 8.6 million $ 8,386
May 23, 10 AM $ 0.0658
+0.00%
$ 8.56 million $ 8,606
May 23, 9 AM $ 0.066
+0.14%
$ 8.58 million $ 8,032
May 23, 8 AM $ 0.0656
-1.24%
$ 8.53 million $ 8,369
May 23, 7 AM $ 0.0665
-0.13%
$ 8.64 million $ 8,455
May 23, 6 AM $ 0.0666
-0.55%
$ 8.65 million $ 8,559
May 23, 5 AM $ 0.067
+0.11%
$ 8.7 million $ 7,189
May 23, 4 AM $ 0.0669
-0.20%
$ 8.7 million $ 8,189
May 23, 3 AM $ 0.0671
+0.04%
$ 8.72 million $ 8,209
May 23, 2 AM $ 0.0671
+0.56%
$ 8.72 million $ 8,154
May 23, 1 AM $ 0.0668
-0.10%
$ 8.69 million $ 7,903
May 23, 12 AM $ 0.0668
+0.01%
$ 8.69 million $ 6,911
May 22, 11 PM $ 0.0668
+0.00%
$ 8.68 million $ 7,684
May 22, 10 PM $ 0.067
+0.08%
$ 8.7 million $ 7,651
May 22, 9 PM $ 0.0669
+0.16%
$ 8.7 million $ 7,651
May 22, 8 PM $ 0.0666
+0.00%
$ 8.66 million $ 7,742
May 22, 7 PM $ 0.067
+0.00%
$ 8.71 million $ 7,747
May 22, 6 PM $ 0.0672
-0.15%
$ 8.74 million $ 7,684
May 22, 4 PM $ 0.0666
+0.00%
$ -- $ 8,661
May 22, 3 PM $ 0.0667
+0.45%
$ 8.67 million $ 8,840
May 22, 2 PM $ 0.0667
-0.42%
$ 8.67 million $ 8,760
May 22, 1 PM $ 0.067
+1.02%
$ 8.71 million $ 9,263
May 22, 12 PM $ 0.0663
+5.46%
$ 8.61 million $ 9,005
May 22, 11 AM $ 0.0667
-0.51%
$ 8.68 million $ 7,031
May 22, 10 AM $ 0.0669
-1.21%
$ 8.7 million $ 7,676
May 22, 9 AM $ 0.0672
+3.31%
$ 8.74 million $ 8,810
May 22, 8 AM $ 0.0651
-2.00%
$ 8.46 million $ 8,927
May 22, 7 AM $ 0.0664
+0.21%
$ 8.63 million $ 9,769
May 22, 6 AM $ 0.0663
-2.43%
$ 8.62 million $ 9,543
May 22, 5 AM $ 0.065
-1.95%
$ 8.45 million $ 12,649
May 22, 4 AM $ 0.066
-1.25%
$ 8.58 million $ 11,294
May 22, 3 AM $ 0.0661
+0.00%
$ 8.59 million $ 12,243
May 22, 2 AM $ 0.0656
+0.16%
$ 8.53 million $ 12,093
May 22, 1 AM $ 0.0652
+2.20%
$ 8.48 million $ 12,566
May 22, 12 AM $ 0.0639
+0.20%
$ 8.31 million $ 12,224
May 21, 11 PM $ 0.0638
-0.25%
$ 8.3 million $ 12,275
May 21, 10 PM $ 0.064
-2.35%
$ 8.32 million $ 11,815
May 21, 9 PM $ 0.0655
+0.58%
$ 8.52 million $ 12,239
May 21, 8 PM $ 0.0652
+0.05%
$ 8.48 million $ 13,473
May 21, 6 PM $ 0.0646
+0.00%
$ 8.4 million $ 13,393
May 21, 5 PM $ 0.0641
+0.00%
$ 8.34 million $ 12,016
May 21, 4 PM $ 0.063
+0.00%
$ 8.18 million $ 11,899
May 21, 3 PM $ 0.0637
+2.73%
$ 8.29 million $ 11,822