5THelement Historical Data

5TH Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 12 PM $ 0.0826
+15.19%
$ 10.74 million $ 4,905
Jun 24, 11 AM $ 0.0718
+5.97%
$ 9.33 million $ 3,617
Jun 24, 10 AM $ 0.0677
+3.98%
$ 8.8 million $ 8,722
Jun 24, 9 AM $ 0.0651
+3.81%
$ 8.47 million $ 8,438
Jun 24, 8 AM $ 0.0627
-4.68%
$ 8.16 million $ 10,924
Jun 24, 7 AM $ 0.0658
+0.00%
$ -- $ 11,999
Jun 24, 6 AM $ 0.0658
-0.03%
$ 8.55 million $ 11,880
Jun 24, 5 AM $ 0.0656
+0.00%
$ 8.53 million $ 11,719
Jun 24, 4 AM $ 0.0655
+0.00%
$ 8.52 million $ 11,688
Jun 24, 3 AM $ 0.0655
-0.05%
$ 8.51 million $ 11,613
Jun 24, 2 AM $ 0.0655
+0.01%
$ 8.52 million $ 11,587
Jun 24, 1 AM $ 0.0655
+0.06%
$ 8.51 million $ 11,696
Jun 24, 12 AM $ 0.0653
+0.00%
$ 8.49 million $ 11,601
Jun 23, 11 PM $ 0.065
+0.00%
$ -- $ 11,623
Jun 23, 10 PM $ 0.0648
+0.00%
$ -- $ 11,615
Jun 23, 9 PM $ 0.0648
+0.18%
$ 8.43 million $ 11,592
Jun 23, 7 PM $ 0.0644
+0.16%
$ 8.37 million $ 11,525
Jun 23, 5 PM $ 0.0643
+0.00%
$ -- $ 11,514
Jun 23, 4 PM $ 0.0643
+0.48%
$ 8.36 million $ 11,535
Jun 23, 3 PM $ 0.0639
+0.00%
$ 8.31 million $ 11,496
Jun 23, 2 PM $ 0.0638
+0.00%
$ -- $ 11,524
Jun 23, 1 PM $ 0.0638
+0.20%
$ 8.29 million $ 11,230
Jun 23, 12 PM $ 0.0638
+0.75%
$ 8.29 million $ 11,261
Jun 23, 11 AM $ 0.0634
-0.89%
$ 8.24 million $ 10,241
Jun 23, 10 AM $ 0.0641
-0.64%
$ 8.33 million $ 6,699
Jun 23, 9 AM $ 0.0645
-2.26%
$ 8.38 million $ 5,227
Jun 23, 8 AM $ 0.066
-0.13%
$ 8.58 million $ 5,629
Jun 23, 7 AM $ 0.066
-0.70%
$ 8.58 million $ 5,905
Jun 23, 6 AM $ 0.0664
+0.00%
$ 8.63 million $ 5,134
Jun 23, 5 AM $ 0.0665
-0.25%
$ 8.64 million $ 5,052
Jun 23, 4 AM $ 0.0669
+0.12%
$ 8.69 million $ 5,324
Jun 23, 3 AM $ 0.0667
+0.04%
$ 8.67 million $ 5,431
Jun 23, 2 AM $ 0.0667
+0.13%
$ 8.67 million $ 5,252
Jun 23, 12 AM $ 0.0662
+0.00%
$ -- $ 5,593
Jun 22, 11 PM $ 0.0662
+0.32%
$ -- $ 5,527
Jun 22, 10 PM $ 0.0663
+0.00%
$ 8.61 million $ 5,508
Jun 22, 9 PM $ 0.0663
+0.00%
$ 8.61 million $ 5,539
Jun 22, 8 PM $ 0.066
+0.00%
$ 8.58 million $ 5,544
Jun 22, 5 PM $ 0.0662
+0.00%
$ -- $ 5,602
Jun 22, 3 PM $ 0.0665
+0.00%
$ -- $ 6,725
Jun 22, 2 PM $ 0.0668
+0.70%
$ 8.68 million $ 6,720
Jun 22, 1 PM $ 0.0663
+0.14%
$ 8.63 million $ 6,783
Jun 22, 12 PM $ 0.0662
+0.05%
$ 8.6 million $ 6,566
Jun 22, 11 AM $ 0.0654
+0.00%
$ 8.51 million $ 7,088
Jun 22, 10 AM $ 0.0654
+0.11%
$ 8.5 million $ 7,099
Jun 22, 9 AM $ 0.0653
+0.08%
$ 8.49 million $ 7,301
Jun 22, 8 AM $ 0.0653
+1.30%
$ 8.48 million $ 7,666
Jun 22, 7 AM $ 0.064
-0.01%
$ 8.32 million $ 4,668
Jun 22, 6 AM $ 0.064
+0.00%
$ -- $ 4,983
Jun 22, 5 AM $ 0.0638
+0.53%
$ 8.3 million $ 4,862