5THelement Historical Data

5TH Page 22
Download
Date Close Price change Market cap Trading volume
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
May 13, 3 AM $ 0.0643
-1.08%
$ 8.36 million $ 50,173
May 13, 2 AM $ 0.0617
-8.94%
$ 8.02 million $ 55,348
May 13, 1 AM $ 0.0654
-4.88%
$ 8.5 million $ 76,334
May 13, 12 AM $ 0.0656
-0.25%
$ 8.52 million $ 77,444
May 12, 11 PM $ 0.0656
+0.00%
$ 8.53 million $ 76,363
May 12, 10 PM $ 0.0657
+1.11%
$ 8.54 million $ 76,220
May 12, 9 PM $ 0.0669
+0.11%
$ 8.69 million $ 76,398
May 12, 8 PM $ 0.0662
-0.22%
$ 8.6 million $ 79,188
May 12, 7 PM $ 0.0663
+0.00%
$ 8.62 million $ 76,508
May 12, 6 PM $ 0.0669
+0.00%
$ 8.69 million $ 75,740
May 12, 4 PM $ 0.0667
+0.06%
$ 8.67 million $ 78,199
May 12, 3 PM $ 0.0666
+0.00%
$ -- $ 79,209
May 12, 2 PM $ 0.0667
-0.49%
$ 8.67 million $ 79,091
May 12, 1 PM $ 0.0668
-0.28%
$ 8.69 million $ 80,427
May 12, 12 PM $ 0.0665
-0.82%
$ 8.65 million $ 81,365
May 12, 11 AM $ 0.0671
-0.97%
$ 8.72 million $ 78,685
May 12, 10 AM $ 0.0677
-0.46%
$ 8.81 million $ 77,741
May 12, 9 AM $ 0.0681
-4.05%
$ 8.86 million $ 70,747
May 12, 8 AM $ 0.071
+0.89%
$ 9.23 million $ 54,823
May 12, 7 AM $ 0.0704
-1.64%
$ 9.15 million $ 52,580
May 12, 6 AM $ 0.0703
-1.32%
$ 9.14 million $ 55,792
May 12, 5 AM $ 0.0713
+0.58%
$ 9.27 million $ 61,466
May 12, 4 AM $ 0.071
+0.71%
$ 9.23 million $ 56,141
May 12, 3 AM $ 0.0705
-1.66%
$ 9.17 million $ 56,122
May 12, 2 AM $ 0.0719
-4.23%
$ 9.35 million $ 58,327
May 12, 1 AM $ 0.0753
+1.23%
$ 9.78 million $ 40,610
May 12, 12 AM $ 0.0743
-0.02%
$ 9.66 million $ 41,158
May 11, 11 PM $ 0.0745
+1.06%
$ 9.68 million $ 46,865
May 11, 10 PM $ 0.0748
+1.32%
$ 9.72 million $ 44,641
May 11, 9 PM $ 0.0738
-0.39%
$ 9.59 million $ 44,259
May 11, 8 PM $ 0.0743
+0.24%
$ 9.65 million $ 43,905
May 11, 7 PM $ 0.0741
+2.42%
$ 9.64 million $ 43,339
May 11, 6 PM $ 0.0724
+0.01%
$ 9.42 million $ 41,714
May 11, 5 PM $ 0.0724
-0.04%
$ 9.42 million $ 40,868
May 11, 4 PM $ 0.0724
-0.39%
$ 9.41 million $ 40,078
May 11, 3 PM $ 0.0726
+1.00%
$ 9.44 million $ 40,781
May 11, 2 PM $ 0.0721
+0.53%
$ 9.37 million $ 39,995
May 11, 1 PM $ 0.0717
-4.22%
$ 9.33 million $ 39,142
May 11, 12 PM $ 0.0752
-0.53%
$ 9.78 million $ 40,907
May 11, 11 AM $ 0.0754
+0.76%
$ 9.8 million $ 41,357
May 11, 10 AM $ 0.0755
+0.29%
$ 9.81 million $ 41,803
May 11, 9 AM $ 0.0753
+0.46%
$ 9.78 million $ 42,050
May 11, 8 AM $ 0.0749
-0.01%
$ 9.74 million $ 41,866
May 11, 7 AM $ 0.0749
-0.24%
$ 9.73 million $ 42,096
May 11, 6 AM $ 0.0751
-1.57%
$ 9.76 million $ 39,964
May 11, 5 AM $ 0.0763
+0.55%
$ 9.92 million $ 32,441
May 11, 4 AM $ 0.0759
-1.39%
$ 9.86 million $ 34,415
May 11, 3 AM $ 0.0764
-2.16%
$ 9.93 million $ 80,629