5THelement Historical Data

5TH Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 3 AM $ 0.0764
-2.16%
$ 9.93 million $ 80,629
May 11, 2 AM $ 0.0777
+4.71%
$ 10.11 million $ 84,563
May 11, 1 AM $ 0.0739
+0.44%
$ 9.61 million $ 93,756
May 11, 12 AM $ 0.0746
-0.44%
$ 9.7 million $ 88,013
May 10, 11 PM $ 0.0739
-0.51%
$ 9.61 million $ 88,080
May 10, 10 PM $ 0.0743
+0.51%
$ 9.66 million $ 87,958
May 10, 9 PM $ 0.074
+0.05%
$ 9.61 million $ 88,001
May 10, 8 PM $ 0.0736
+0.00%
$ 9.57 million $ 87,582
May 10, 7 PM $ 0.073
+0.00%
$ 9.49 million $ 87,876
May 10, 6 PM $ 0.0735
+0.00%
$ 9.55 million $ 86,798
May 10, 5 PM $ 0.0735
+0.54%
$ 9.56 million $ 87,428
May 10, 4 PM $ 0.0732
+0.00%
$ -- $ 93,718
May 10, 3 PM $ 0.0723
+1.18%
$ 9.4 million $ 93,496
May 10, 2 PM $ 0.0715
+0.21%
$ 9.29 million $ 109,420
May 10, 1 PM $ 0.0712
-1.01%
$ 9.25 million $ 109,480
May 10, 12 PM $ 0.0725
+0.26%
$ 9.42 million $ 132,059
May 10, 11 AM $ 0.0722
+0.95%
$ 9.39 million $ 133,531
May 10, 10 AM $ 0.0719
+0.77%
$ 9.34 million $ 134,585
May 10, 9 AM $ 0.0717
-0.04%
$ 9.32 million $ 134,535
May 10, 8 AM $ 0.0702
+0.77%
$ 9.13 million $ 136,900
May 10, 7 AM $ 0.0697
-16.11%
$ 9.06 million $ 132,171
May 10, 6 AM $ 0.083
-2.08%
$ 10.79 million $ 159,400
May 10, 5 AM $ 0.0848
+2.30%
$ 11.02 million $ 169,263
May 10, 4 AM $ 0.083
+2.11%
$ 10.79 million $ 163,028
May 10, 3 AM $ 0.0812
-13.03%
$ 10.56 million $ 100,903
May 10, 2 AM $ 0.0937
-1.72%
$ 12.18 million $ 97,222
May 10, 1 AM $ 0.0954
-0.37%
$ 12.4 million $ 87,814
May 10, 12 AM $ 0.0945
+10.48%
$ 12.29 million $ 83,376
May 9, 11 PM $ 0.0856
-6.26%
$ 11.13 million $ 75,162
May 9, 10 PM $ 0.0914
+9.16%
$ 11.88 million $ 80,009
May 9, 8 PM $ 0.0871
+0.00%
$ 11.32 million $ 77,630
May 9, 7 PM $ 0.0871
+5.02%
$ 11.32 million $ 77,353
May 9, 6 PM $ 0.0827
+0.00%
$ 10.75 million $ 74,230
May 9, 5 PM $ 0.0826
+0.15%
$ 10.74 million $ 74,923
May 9, 4 PM $ 0.0827
-5.96%
$ 10.75 million $ 74,646
May 9, 3 PM $ 0.0881
-8.15%
$ 11.45 million $ 71,289
May 9, 2 PM $ 0.11
-1.77%
$ 14.26 million $ 57,292
May 9, 1 PM $ 0.112
+0.57%
$ 14.51 million $ 69,729
May 9, 12 PM $ 0.111
+14.18%
$ 14.43 million $ 109,268
May 9, 11 AM $ 0.0966
-10.78%
$ 12.56 million $ 97,010
May 9, 10 AM $ 0.108
+0.88%
$ 14.08 million $ 104,145
May 9, 9 AM $ 0.107
-0.42%
$ 13.96 million $ 108,575
May 9, 8 AM $ 0.108
+0.57%
$ 14.02 million $ 114,896
May 9, 7 AM $ 0.103
-2.78%
$ 13.42 million $ 120,165
May 9, 6 AM $ 0.106
-3.64%
$ 13.81 million $ 120,336
May 9, 5 AM $ 0.11
+2.65%
$ 14.33 million $ 114,892
May 9, 4 AM $ 0.107
+0.34%
$ 13.97 million $ 109,649
May 9, 3 AM $ 0.107
-0.74%
$ 13.93 million $ 108,876
May 9, 2 AM $ 0.108
+2.22%
$ 14.05 million $ 110,611
May 9, 1 AM $ 0.106
-1.62%
$ 13.75 million $ 106,278