5THelement Historical Data

5TH Page 19
Download
Date Close Price change Market cap Trading volume
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
May 19, 11 AM $ 0.0606
-1.71%
$ 7.88 million $ 44,885
May 19, 10 AM $ 0.0616
-2.25%
$ 8 million $ 38,295
May 19, 9 AM $ 0.0631
-0.67%
$ 8.2 million $ 32,632
May 19, 8 AM $ 0.0635
-2.03%
$ 8.26 million $ 30,582
May 19, 7 AM $ 0.0653
-0.84%
$ 8.49 million $ 24,288
May 19, 6 AM $ 0.0659
+0.00%
$ 8.56 million $ 21,283
May 19, 5 AM $ 0.0659
+1.43%
$ 8.56 million $ 21,218
May 19, 4 AM $ 0.0655
+2.00%
$ 8.51 million $ 24,135
May 19, 3 AM $ 0.0642
+0.57%
$ 8.34 million $ 26,129
May 19, 2 AM $ 0.0639
-2.97%
$ 8.31 million $ 25,297
May 19, 1 AM $ 0.0644
-0.94%
$ 8.38 million $ 24,655
May 19, 12 AM $ 0.0651
-2.45%
$ 8.46 million $ 23,863
May 18, 11 PM $ 0.0667
-4.75%
$ 8.68 million $ 24,386
May 18, 10 PM $ 0.0703
+0.95%
$ 9.13 million $ 24,703
May 18, 9 PM $ 0.0662
-5.73%
$ 8.61 million $ 22,757
May 18, 8 PM $ 0.0667
+1.50%
$ 8.67 million $ 22,934
May 18, 6 PM $ 0.0633
+0.00%
$ 8.23 million $ 21,218
May 18, 5 PM $ 0.0605
-3.87%
$ 7.87 million $ 20,358
May 18, 4 PM $ 0.0674
+7.94%
$ 8.76 million $ 19,843
May 18, 3 PM $ 0.0617
-0.03%
$ 8.02 million $ 20,565
May 18, 2 PM $ 0.0672
+0.00%
$ -- $ 23,147
May 18, 1 PM $ 0.0672
+0.15%
$ -- $ 24,237
May 18, 12 PM $ 0.0656
+0.30%
$ 8.52 million $ 24,197
May 18, 11 AM $ 0.0657
-0.06%
$ 8.54 million $ 19,868
May 18, 10 AM $ 0.0658
-0.75%
$ 8.55 million $ 20,787
May 18, 9 AM $ 0.0656
-0.36%
$ 8.53 million $ 22,980
May 18, 8 AM $ 0.0662
-0.09%
$ 8.6 million $ 22,872
May 18, 7 AM $ 0.0661
+0.19%
$ 8.6 million $ 23,085
May 18, 6 AM $ 0.066
-0.45%
$ 8.58 million $ 24,736
May 18, 5 AM $ 0.0665
-0.85%
$ 8.65 million $ 24,713
May 18, 4 AM $ 0.0675
+0.67%
$ 8.77 million $ 23,446
May 18, 3 AM $ 0.0671
-0.66%
$ 8.73 million $ 20,738
May 18, 2 AM $ 0.0664
-0.07%
$ 8.64 million $ 20,183
May 18, 1 AM $ 0.0664
-3.66%
$ 8.63 million $ 21,282
May 18, 12 AM $ 0.0691
+0.00%
$ 8.98 million $ 20,726
May 17, 11 PM $ 0.0685
-0.70%
$ 8.9 million $ 20,487
May 17, 10 PM $ 0.069
-3.15%
$ 8.96 million $ 20,595
May 17, 9 PM $ 0.0713
-0.09%
$ 9.27 million $ 20,977
May 17, 6 PM $ 0.0715
+0.00%
$ 9.3 million $ 21,176
May 17, 5 PM $ 0.0714
+0.75%
$ 9.28 million $ 20,992
May 17, 4 PM $ 0.0678
-5.01%
$ 8.82 million $ 20,170
May 17, 3 PM $ 0.0701
+6.01%
$ 9.12 million $ 19,554
May 17, 2 PM $ 0.0661
+1.75%
$ 8.59 million $ 19,315
May 17, 1 PM $ 0.0649
-9.23%
$ 8.44 million $ 21,915
May 17, 12 PM $ 0.0716
+7.41%
$ 9.31 million $ 22,852
May 17, 11 AM $ 0.0667
-0.57%
$ 8.67 million $ 22,053
May 17, 10 AM $ 0.0698
-1.07%
$ 9.07 million $ 22,013
May 17, 9 AM $ 0.0705
+2.73%
$ 9.17 million $ 21,973