5THelement Historical Data

5TH Page 18
Download
Date Close Price change Market cap Trading volume
May 21, 2 PM $ 0.062
-2.78%
$ 8.06 million $ 11,499
May 21, 1 PM $ 0.0638
+3.00%
$ 8.3 million $ 11,355
May 21, 12 PM $ 0.0635
-0.78%
$ 8.26 million $ 12,640
May 21, 11 AM $ 0.0626
-2.86%
$ 8.14 million $ 14,408
May 21, 10 AM $ 0.0645
+0.13%
$ 8.38 million $ 15,278
May 21, 9 AM $ 0.0644
+1.51%
$ 8.37 million $ 14,943
May 21, 8 AM $ 0.0635
+1.97%
$ 8.25 million $ 14,508
May 21, 7 AM $ 0.0619
+0.44%
$ 8.05 million $ 13,470
May 21, 6 AM $ 0.0618
-3.87%
$ 8.03 million $ 12,802
May 21, 5 AM $ 0.0643
-0.58%
$ 8.36 million $ 10,598
May 21, 4 AM $ 0.0647
+1.69%
$ 8.41 million $ 10,651
May 21, 3 AM $ 0.0638
+0.11%
$ 8.29 million $ 9,908
May 21, 2 AM $ 0.0638
+1.34%
$ 8.29 million $ 10,008
May 21, 1 AM $ 0.0635
+0.45%
$ 8.25 million $ 16,861
May 21, 12 AM $ 0.0632
+0.47%
$ 8.22 million $ 17,651
May 20, 11 PM $ 0.0629
-0.32%
$ 8.18 million $ 20,754
May 20, 10 PM $ 0.0631
-0.34%
$ 8.21 million $ 20,930
May 20, 9 PM $ 0.063
-0.13%
$ 8.19 million $ 21,134
May 20, 7 PM $ 0.064
+0.00%
$ 8.32 million $ 20,224
May 20, 6 PM $ 0.0637
+0.00%
$ 8.28 million $ 21,654
May 20, 5 PM $ 0.0638
-0.12%
$ 8.3 million $ 21,510
May 20, 4 PM $ 0.0638
+0.34%
$ 8.29 million $ 21,769
May 20, 3 PM $ 0.0633
+0.00%
$ -- $ 21,962
May 20, 2 PM $ 0.0632
+0.70%
$ 8.22 million $ 21,827
May 20, 1 PM $ 0.0627
-0.49%
$ 8.15 million $ 21,484
May 20, 12 PM $ 0.0629
+0.61%
$ 8.18 million $ 20,974
May 20, 11 AM $ 0.0626
+0.01%
$ 8.14 million $ 19,102
May 20, 10 AM $ 0.0627
+0.30%
$ 8.15 million $ 24,627
May 20, 9 AM $ 0.0626
-0.59%
$ 8.14 million $ 30,811
May 20, 8 AM $ 0.0627
+0.29%
$ 8.15 million $ 36,173
May 20, 7 AM $ 0.0624
-0.87%
$ 8.11 million $ 40,638
May 20, 6 AM $ 0.0622
+0.15%
$ 8.09 million $ 45,346
May 20, 5 AM $ 0.0618
+0.68%
$ 8.04 million $ 44,721
May 20, 4 AM $ 0.0614
+0.40%
$ 7.98 million $ 43,707
May 20, 3 AM $ 0.0612
-0.40%
$ 7.96 million $ 43,736
May 20, 2 AM $ 0.0614
-1.27%
$ 7.99 million $ 45,372
May 20, 1 AM $ 0.0623
+0.22%
$ 8.1 million $ 42,409
May 20, 12 AM $ 0.0622
+0.84%
$ 8.08 million $ 41,665
May 19, 11 PM $ 0.0618
-0.39%
$ 8.03 million $ 38,981
May 19, 10 PM $ 0.0624
+0.06%
$ 8.11 million $ 41,016
May 19, 9 PM $ 0.0622
+0.00%
$ 8.08 million $ 41,114
May 19, 8 PM $ 0.0612
+0.00%
$ -- $ 40,294
May 19, 7 PM $ 0.0619
+0.00%
$ 8.05 million $ 40,307
May 19, 6 PM $ 0.0621
+1.52%
$ 8.07 million $ 39,550
May 19, 5 PM $ 0.0613
+0.00%
$ -- $ 41,333
May 19, 4 PM $ 0.0628
+3.39%
$ 8.17 million $ 41,488
May 19, 3 PM $ 0.0608
-0.48%
$ 7.9 million $ 41,541
May 19, 2 PM $ 0.0618
-1.91%
$ 8.04 million $ 41,522
May 19, 1 PM $ 0.0631
+2.08%
$ 8.2 million $ 42,896
May 19, 12 PM $ 0.0618
+0.30%
$ 8.03 million $ 40,302