5THelement Historical Data

5TH Page 20
Download
Date Close Price change Market cap Trading volume
May 17, 9 AM $ 0.0705
+2.73%
$ 9.17 million $ 21,973
May 17, 8 AM $ 0.0687
-1.97%
$ 8.93 million $ 21,509
May 17, 7 AM $ 0.0687
-1.26%
$ 8.93 million $ 24,534
May 17, 6 AM $ 0.0712
+7.85%
$ 9.25 million $ 22,585
May 17, 5 AM $ 0.0697
+1.41%
$ 9.06 million $ 20,193
May 17, 4 AM $ 0.0687
-1.54%
$ 8.93 million $ 21,392
May 17, 3 AM $ 0.0698
+1.96%
$ 9.07 million $ 22,870
May 17, 2 AM $ 0.0685
-1.25%
$ 8.9 million $ 22,346
May 17, 1 AM $ 0.0694
+4.43%
$ 9.02 million $ 20,788
May 17, 12 AM $ 0.0681
+4.59%
$ 8.85 million $ 18,940
May 16, 11 PM $ 0.0651
-0.01%
$ 8.46 million $ 18,766
May 16, 10 PM $ 0.0679
+0.00%
$ 8.83 million $ 18,541
May 16, 9 PM $ 0.0646
+0.00%
$ -- $ 19,151
May 16, 8 PM $ 0.0645
+0.20%
$ 8.39 million $ 18,473
May 16, 5 PM $ 0.0644
+0.00%
$ 8.37 million $ 18,785
May 16, 4 PM $ 0.0644
+0.49%
$ 8.38 million $ 17,618
May 16, 3 PM $ 0.0641
-1.60%
$ 8.34 million $ 17,213
May 16, 2 PM $ 0.0656
+2.00%
$ 8.52 million $ 15,146
May 16, 1 PM $ 0.0644
-1.10%
$ 8.37 million $ 12,744
May 16, 12 PM $ 0.0651
+0.96%
$ 8.46 million $ 13,862
May 16, 11 AM $ 0.0644
-0.61%
$ 8.37 million $ 13,063
May 16, 10 AM $ 0.0647
-0.47%
$ 8.41 million $ 15,104
May 16, 9 AM $ 0.0654
-1.03%
$ 8.51 million $ 15,012
May 16, 8 AM $ 0.067
+0.43%
$ 8.7 million $ 17,152
May 16, 7 AM $ 0.0666
-0.21%
$ 8.66 million $ 17,814
May 16, 6 AM $ 0.0669
+0.00%
$ 8.69 million $ 17,537
May 16, 5 AM $ 0.0669
+0.29%
$ 8.7 million $ 16,616
May 16, 4 AM $ 0.0665
-0.43%
$ 8.65 million $ 18,842
May 16, 3 AM $ 0.0668
-0.27%
$ 8.69 million $ 26,915
May 16, 2 AM $ 0.0676
+0.78%
$ 8.79 million $ 30,021
May 16, 1 AM $ 0.0691
+2.01%
$ 8.98 million $ 31,611
May 16, 12 AM $ 0.069
+0.62%
$ 8.98 million $ 33,092
May 15, 11 PM $ 0.0686
+3.83%
$ 8.92 million $ 33,906
May 15, 10 PM $ 0.066
+0.00%
$ 8.58 million $ 36,360
May 15, 9 PM $ 0.0706
+0.00%
$ -- $ 39,218
May 15, 8 PM $ 0.0706
+0.00%
$ 9.17 million $ 40,126
May 15, 7 PM $ 0.0684
-0.71%
$ 8.89 million $ 40,096
May 15, 6 PM $ 0.0689
+0.49%
$ 8.95 million $ 39,166
May 15, 5 PM $ 0.0651
+0.00%
$ 8.47 million $ 38,846
May 15, 4 PM $ 0.065
-3.64%
$ 8.46 million $ 37,465
May 15, 3 PM $ 0.0675
+0.46%
$ 8.78 million $ 38,342
May 15, 2 PM $ 0.0674
-1.02%
$ 8.76 million $ 37,827
May 15, 1 PM $ 0.0681
-0.72%
$ 8.85 million $ 38,307
May 15, 12 PM $ 0.0661
-3.71%
$ 8.59 million $ 38,197
May 15, 11 AM $ 0.0688
+2.36%
$ 8.95 million $ 37,334
May 15, 10 AM $ 0.0672
-0.87%
$ 8.74 million $ 35,794
May 15, 9 AM $ 0.0669
+0.27%
$ 8.69 million $ 35,965
May 15, 8 AM $ 0.0666
-0.98%
$ 8.65 million $ 34,009
May 15, 7 AM $ 0.0672
+1.76%
$ 8.74 million $ 31,958
May 15, 6 AM $ 0.0662
+0.26%
$ 8.61 million $ 38,980