5THelement Historical Data

5TH Page 21
Download
Date Close Price change Market cap Trading volume
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
May 15, 5 AM $ 0.0651
-2.86%
$ 8.46 million $ 40,316
May 15, 4 AM $ 0.067
+2.37%
$ 8.71 million $ 39,819
May 15, 3 AM $ 0.0656
-1.41%
$ 8.53 million $ 36,087
May 15, 2 AM $ 0.0665
+1.26%
$ 8.65 million $ 40,381
May 15, 1 AM $ 0.0657
-0.77%
$ 8.54 million $ 40,452
May 15, 12 AM $ 0.069
+2.01%
$ 8.97 million $ 39,250
May 14, 11 PM $ 0.0676
-0.50%
$ 8.79 million $ 45,911
May 14, 10 PM $ 0.068
-0.84%
$ 8.84 million $ 44,075
May 14, 9 PM $ 0.0676
+0.57%
$ 8.79 million $ 44,374
May 14, 8 PM $ 0.0674
-1.09%
$ 8.77 million $ 43,460
May 14, 6 PM $ 0.0676
+0.00%
$ 8.78 million $ 42,424
May 14, 5 PM $ 0.0671
+0.50%
$ 8.73 million $ 44,037
May 14, 4 PM $ 0.0676
+3.22%
$ 8.79 million $ 46,136
May 14, 3 PM $ 0.0666
+0.00%
$ -- $ 55,074
May 14, 2 PM $ 0.0652
+0.80%
$ 8.47 million $ 82,773
May 14, 1 PM $ 0.0652
+2.43%
$ 8.48 million $ 84,455
May 14, 12 PM $ 0.0637
-0.01%
$ 8.28 million $ 82,961
May 14, 11 AM $ 0.0638
+4.23%
$ 8.3 million $ 82,240
May 14, 10 AM $ 0.0614
-2.98%
$ 7.98 million $ 78,579
May 14, 9 AM $ 0.0633
+3.60%
$ 8.23 million $ 81,615
May 14, 8 AM $ 0.0613
-0.14%
$ 7.97 million $ 77,911
May 14, 7 AM $ 0.0614
+8.39%
$ 7.99 million $ 81,859
May 14, 6 AM $ 0.0567
+7.04%
$ 7.36 million $ 75,422
May 14, 5 AM $ 0.053
-0.16%
$ 6.89 million $ 99,355
May 14, 4 AM $ 0.0531
-0.66%
$ 6.9 million $ 100,039
May 14, 3 AM $ 0.0536
-3.61%
$ 6.96 million $ 96,220
May 14, 2 AM $ 0.0556
-0.31%
$ 7.22 million $ 92,940
May 14, 1 AM $ 0.0557
+0.12%
$ 7.25 million $ 92,979
May 14, 12 AM $ 0.0559
-2.81%
$ 7.27 million $ 91,046
May 13, 11 PM $ 0.0577
+2.46%
$ 7.5 million $ 90,936
May 13, 10 PM $ 0.0563
-0.65%
$ 7.32 million $ 87,975
May 13, 8 PM $ 0.0581
+0.00%
$ -- $ 92,961
May 13, 7 PM $ 0.0581
+0.11%
$ 7.55 million $ 92,600
May 13, 6 PM $ 0.0562
+0.14%
$ 7.31 million $ 93,376
May 13, 5 PM $ 0.0562
+0.03%
$ 7.3 million $ 90,082
May 13, 4 PM $ 0.0562
-4.20%
$ 7.3 million $ 88,970
May 13, 3 PM $ 0.0587
+1.64%
$ 7.63 million $ 87,729
May 13, 2 PM $ 0.0578
-5.05%
$ 7.51 million $ 80,516
May 13, 1 PM $ 0.0609
-0.15%
$ 7.92 million $ 55,624
May 13, 12 PM $ 0.061
+6.75%
$ 7.93 million $ 55,946
May 13, 11 AM $ 0.0577
+0.45%
$ 7.5 million $ 55,190
May 13, 10 AM $ 0.0571
-7.04%
$ 7.42 million $ 57,717
May 13, 9 AM $ 0.0614
+1.26%
$ 7.98 million $ 66,972
May 13, 8 AM $ 0.0606
+1.23%
$ 7.88 million $ 82,046
May 13, 7 AM $ 0.0599
+4.06%
$ 7.78 million $ 83,533
May 13, 6 AM $ 0.0582
-5.30%
$ 7.56 million $ 59,443
May 13, 5 AM $ 0.0615
-4.62%
$ 7.99 million $ 44,621
May 13, 4 AM $ 0.0645
+4.97%
$ 8.38 million $ 48,707