5THelement Historical Data

5TH Page 24
Download
Date Close Price change Market cap Trading volume
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
May 9, 12 AM $ 0.107
+0.07%
$ 13.97 million $ 105,606
May 8, 11 PM $ 0.107
+5.52%
$ 13.95 million $ 104,682
May 8, 10 PM $ 0.102
-0.56%
$ 13.22 million $ 99,349
May 8, 9 PM $ 0.102
+0.14%
$ 13.2 million $ 99,867
May 8, 8 PM $ 0.101
-0.13%
$ 13.18 million $ 99,099
May 8, 7 PM $ 0.101
+0.00%
$ -- $ 97,156
May 8, 6 PM $ 0.0989
+0.14%
$ 12.86 million $ 97,621
May 8, 5 PM $ 0.0989
+0.80%
$ 12.86 million $ 96,976
May 8, 4 PM $ 0.0982
+0.29%
$ 12.76 million $ 96,571
May 8, 3 PM $ 0.0979
-0.26%
$ 12.72 million $ 97,619
May 8, 2 PM $ 0.0983
+0.51%
$ 12.77 million $ 96,456
May 8, 1 PM $ 0.0979
+0.38%
$ 12.73 million $ 96,842
May 8, 12 PM $ 0.0976
+0.07%
$ 12.68 million $ 56,348
May 8, 11 AM $ 0.0976
-2.52%
$ 12.69 million $ 54,317
May 8, 10 AM $ 0.1
-0.40%
$ 13.01 million $ 57,467
May 8, 9 AM $ 0.1
-0.13%
$ 13.06 million $ 55,097
May 8, 8 AM $ 0.102
-0.14%
$ 13.27 million $ 44,082
May 8, 7 AM $ 0.102
-0.41%
$ 13.3 million $ 41,200
May 8, 6 AM $ 0.102
+0.14%
$ 13.31 million $ 49,130
May 8, 5 AM $ 0.0998
-6.43%
$ 12.98 million $ 49,506
May 8, 4 AM $ 0.107
+0.62%
$ 13.9 million $ 54,273
May 8, 3 AM $ 0.107
+3.06%
$ 13.85 million $ 53,943
May 8, 2 AM $ 0.103
+0.10%
$ 13.44 million $ 51,801
May 8, 1 AM $ 0.103
-0.27%
$ 13.43 million $ 51,764
May 8, 12 AM $ 0.103
+0.52%
$ 13.45 million $ 51,813
May 7, 11 PM $ 0.103
-0.45%
$ 13.38 million $ 51,302
May 7, 9 PM $ 0.103
+0.00%
$ 13.34 million $ 52,622
May 7, 6 PM $ 0.103
+0.00%
$ -- $ 52,918
May 7, 5 PM $ 0.103
-1.04%
$ 13.38 million $ 52,914
May 7, 4 PM $ 0.11
+0.01%
$ 14.24 million $ 50,609
May 7, 3 PM $ 0.11
+2.38%
$ 14.24 million $ 52,078
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