5THelement Historical Data

5TH Page 25
Download
Date Close Price change Market cap Trading volume
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
May 6, 9 PM $ 0.101
-0.19%
$ 13.16 million $ 27,150
May 6, 5 PM $ 0.102
+0.00%
$ -- $ 28,477
May 6, 4 PM $ 0.102
+0.83%
$ 13.21 million $ 28,629
May 6, 3 PM $ 0.102
+0.00%
$ -- $ 28,500
May 6, 2 PM $ 0.102
+5.88%
$ 13.22 million $ 28,845
May 6, 1 PM $ 0.101
+2.53%
$ 13.17 million $ 27,637
May 6, 12 PM $ 0.0938
-6.15%
$ 12.19 million $ 31,874
May 6, 11 AM $ 0.0999
+5.77%
$ 12.99 million $ 31,327
May 6, 10 AM $ 0.0945
-5.36%
$ 12.28 million $ 29,285
May 6, 9 AM $ 0.0996
-1.08%
$ 12.95 million $ 30,121
May 6, 8 AM $ 0.0934
+0.10%
$ 12.14 million $ 30,791
May 6, 7 AM $ 0.093
-3.29%
$ 12.1 million $ 28,249
May 6, 6 AM $ 0.0963
-5.31%
$ 12.51 million $ 29,183
May 6, 5 AM $ 0.101
+7.81%
$ 13.08 million $ 30,368
May 6, 4 AM $ 0.0932
-2.32%
$ 12.12 million $ 27,075
May 6, 3 AM $ 0.0996
+3.44%
$ 12.95 million $ 27,618
May 6, 2 AM $ 0.0962
-3.00%
$ 12.51 million $ 30,851
May 6, 1 AM $ 0.0993
+3.92%
$ 12.9 million $ 32,098
May 6, 12 AM $ 0.0949
+0.00%
$ 12.34 million $ 30,696
May 5, 11 PM $ 0.0986
+0.00%
$ -- $ 30,654
May 5, 10 PM $ 0.0972
+0.00%
$ 12.64 million $ 31,015
May 5, 9 PM $ 0.0957
+0.00%
$ 12.44 million $ 30,837
May 5, 6 PM $ 0.0999
+0.00%
$ 12.99 million $ 29,622
May 5, 5 PM $ 0.0963
+0.00%
$ -- $ 29,924
May 5, 4 PM $ 0.0963
-2.91%
$ 12.51 million $ 29,995
May 5, 3 PM $ 0.0997
+0.69%
$ 12.97 million $ 30,770
May 5, 2 PM $ 0.0971
-1.63%
$ 12.63 million $ 30,744
May 5, 1 PM $ 0.0988
+5.30%
$ 12.84 million $ 30,636
May 5, 12 PM $ 0.0934
-1.68%
$ 12.15 million $ 41,662
May 5, 11 AM $ 0.0957
+0.92%
$ 12.44 million $ 42,548
May 5, 10 AM $ 0.0923
-1.23%
$ 12 million $ 43,635
May 5, 9 AM $ 0.0936
+0.10%
$ 12.17 million $ 42,249
May 5, 8 AM $ 0.0892
-7.01%
$ 11.6 million $ 42,359
May 5, 7 AM $ 0.096
+0.89%
$ 12.47 million $ 42,901
May 5, 6 AM $ 0.0952
-1.06%
$ 12.37 million $ 42,271
May 5, 5 AM $ 0.0962
-0.85%
$ 12.51 million $ 42,053
May 5, 4 AM $ 0.1
+0.50%
$ 13.03 million $ 42,638
May 5, 3 AM $ 0.0995
-0.74%
$ 12.94 million $ 44,285
May 5, 2 AM $ 0.1
-0.15%
$ 13.04 million $ 42,469
May 5, 1 AM $ 0.101
-0.68%
$ 13.07 million $ 42,019
May 5, 12 AM $ 0.101
+0.11%
$ 13.13 million $ 43,611
May 4, 11 PM $ 0.102
+1.11%
$ 13.25 million $ 43,677
May 4, 10 PM $ 0.101
-1.19%
$ 13.09 million $ 43,951
May 4, 9 PM $ 0.102
-0.01%
$ 13.25 million $ 45,279
May 4, 7 PM $ 0.0984
+0.00%
$ -- $ 46,617
May 4, 5 PM $ 0.0995
+0.00%
$ -- $ 50,833
May 4, 4 PM $ 0.0995
-0.39%
$ 12.93 million $ 49,874
May 4, 3 PM $ 0.0997
+0.58%
$ 12.97 million $ 51,838