5THelement Historical Data

5TH Page 2
Download
Date Close Price change Market cap Trading volume
May 7, 2 PM $ 0.109
-0.72%
$ 14.19 million $ 48,830
May 7, 1 PM $ 0.11
+11.24%
$ 14.3 million $ 50,025
May 7, 12 PM $ 0.0989
+0.64%
$ 12.85 million $ 41,788
May 7, 11 AM $ 0.0982
-0.16%
$ 12.77 million $ 42,194
May 7, 10 AM $ 0.0984
-0.04%
$ 12.79 million $ 40,421
May 7, 9 AM $ 0.0984
-1.67%
$ 12.8 million $ 40,517
May 7, 8 AM $ 0.1
+2.13%
$ 13.02 million $ 41,460
May 7, 7 AM $ 0.098
-0.09%
$ 12.73 million $ 40,470
May 7, 6 AM $ 0.0981
-2.11%
$ 12.75 million $ 40,602
May 7, 5 AM $ 0.1
+0.00%
$ 13 million $ 29,524
May 7, 4 AM $ 0.102
+0.00%
$ -- $ 27,875
May 7, 3 AM $ 0.102
+2.19%
$ 13.25 million $ 28,436
May 7, 2 AM $ 0.104
+1.03%
$ 13.46 million $ 26,323
May 7, 1 AM $ 0.103
+2.64%
$ 13.33 million $ 27,514
May 7, 12 AM $ 0.1
+0.00%
$ 13.02 million $ 27,376
May 6, 11 PM $ 0.1
-0.01%
$ 13.03 million $ 27,500
May 6, 10 PM $ 0.1
+0.13%
$ 13.03 million $ 26,507
May 6, 9 PM $ 0.101
-0.19%
$ 13.16 million $ 27,150
May 6, 5 PM $ 0.102
+0.00%
$ -- $ 28,477
May 6, 4 PM $ 0.102
+0.83%
$ 13.21 million $ 28,629
May 6, 3 PM $ 0.102
+0.00%
$ -- $ 28,500
May 6, 2 PM $ 0.102
+5.88%
$ 13.22 million $ 28,845
May 6, 1 PM $ 0.101
+2.53%
$ 13.17 million $ 27,637
May 6, 12 PM $ 0.0938
-6.15%
$ 12.19 million $ 31,874
May 6, 11 AM $ 0.0999
+5.77%
$ 12.99 million $ 31,327
May 6, 10 AM $ 0.0945
-5.36%
$ 12.28 million $ 29,285
May 6, 9 AM $ 0.0996
-1.08%
$ 12.95 million $ 30,121
May 6, 8 AM $ 0.0934
+0.10%
$ 12.14 million $ 30,791
May 6, 7 AM $ 0.093
-3.29%
$ 12.1 million $ 28,249
May 6, 6 AM $ 0.0963
-5.31%
$ 12.51 million $ 29,183
May 6, 5 AM $ 0.101
+7.81%
$ 13.08 million $ 30,368
May 6, 4 AM $ 0.0932
-2.32%
$ 12.12 million $ 27,075
May 6, 3 AM $ 0.0996
+3.44%
$ 12.95 million $ 27,618
May 6, 2 AM $ 0.0962
-3.00%
$ 12.51 million $ 30,851
May 6, 1 AM $ 0.0993
+3.92%
$ 12.9 million $ 32,098
May 6, 12 AM $ 0.0949
+0.00%
$ 12.34 million $ 30,696
May 5, 11 PM $ 0.0986
+0.00%
$ -- $ 30,654
May 5, 10 PM $ 0.0972
+0.00%
$ 12.64 million $ 31,015
May 5, 9 PM $ 0.0957
+0.00%
$ 12.44 million $ 30,837
May 5, 6 PM $ 0.0999
+0.00%
$ 12.99 million $ 29,622
May 5, 5 PM $ 0.0963
+0.00%
$ -- $ 29,924
May 5, 4 PM $ 0.0963
-2.91%
$ 12.51 million $ 29,995
May 5, 3 PM $ 0.0997
+0.69%
$ 12.97 million $ 30,770
May 5, 2 PM $ 0.0971
-1.63%
$ 12.63 million $ 30,744
May 5, 1 PM $ 0.0988
+5.30%
$ 12.84 million $ 30,636
May 5, 12 PM $ 0.0934
-1.68%
$ 12.15 million $ 41,662
May 5, 11 AM $ 0.0957
+0.92%
$ 12.44 million $ 42,548
May 5, 10 AM $ 0.0923
-1.23%
$ 12 million $ 43,635
May 5, 9 AM $ 0.0936
+0.10%
$ 12.17 million $ 42,249
May 5, 8 AM $ 0.0892
-7.01%
$ 11.6 million $ 42,359