5THelement Historical Data

5TH Page 28
Download
Date Close Price change Market cap Trading volume
Apr 30, 1 PM $ 0.069
-3.26%
$ 8.97 million $ 29,731
Apr 30, 12 PM $ 0.0722
-1.64%
$ 9.38 million $ 27,827
Apr 30, 11 AM $ 0.0733
-3.46%
$ 9.54 million $ 27,853
Apr 30, 10 AM $ 0.0764
+0.36%
$ 9.93 million $ 31,361
Apr 30, 9 AM $ 0.0762
+0.15%
$ 9.9 million $ 31,151
Apr 30, 8 AM $ 0.0759
+7.90%
$ 9.86 million $ 36,547
Apr 30, 7 AM $ 0.0709
+1.29%
$ 9.22 million $ 39,414
Apr 30, 6 AM $ 0.0706
+2.53%
$ 9.18 million $ 39,290
Apr 30, 5 AM $ 0.0695
+0.02%
$ 9.03 million $ 38,409
Apr 30, 4 AM $ 0.0693
-0.41%
$ 9.01 million $ 37,565
Apr 30, 3 AM $ 0.0696
+0.38%
$ 9.04 million $ 37,779
Apr 30, 2 AM $ 0.069
+0.44%
$ 8.97 million $ 35,642
Apr 30, 1 AM $ 0.069
+0.48%
$ 8.97 million $ 32,192
Apr 30, 12 AM $ 0.0686
+0.59%
$ 8.92 million $ 32,185
Apr 29, 11 PM $ 0.0683
+0.12%
$ 8.88 million $ 31,888
Apr 29, 10 PM $ 0.0682
+0.34%
$ 8.87 million $ 31,936
Apr 29, 9 PM $ 0.0679
+0.00%
$ 8.83 million $ 31,907
Apr 29, 8 PM $ 0.0676
+0.00%
$ 8.79 million $ 31,911
Apr 29, 7 PM $ 0.0673
+0.00%
$ 8.74 million $ 31,924
Apr 29, 6 PM $ 0.0683
+0.20%
$ 8.87 million $ 31,968
Apr 29, 5 PM $ 0.0679
-0.16%
$ 8.82 million $ 32,429
Apr 29, 4 PM $ 0.0674
-0.22%
$ 8.76 million $ 32,609
Apr 29, 3 PM $ 0.0676
-0.55%
$ 8.78 million $ 32,434
Apr 29, 2 PM $ 0.0679
+0.31%
$ 8.82 million $ 31,493
Apr 29, 1 PM $ 0.0673
-0.38%
$ 8.74 million $ 28,919
Apr 29, 12 PM $ 0.0678
+0.00%
$ -- $ 29,596
Apr 29, 11 AM $ 0.068
+0.88%
$ 8.84 million $ 30,315
Apr 29, 10 AM $ 0.0672
+0.28%
$ 8.74 million $ 27,727
Apr 29, 9 AM $ 0.0671
+1.52%
$ 8.73 million $ 28,967
Apr 29, 8 AM $ 0.0661
+1.82%
$ 8.6 million $ 24,583
Apr 29, 7 AM $ 0.0648
+0.17%
$ 8.43 million $ 19,544
Apr 29, 6 AM $ 0.0647
+0.32%
$ 8.41 million $ 18,177
Apr 29, 5 AM $ 0.0645
+0.80%
$ 8.39 million $ 21,757
Apr 29, 4 AM $ 0.0641
-0.28%
$ 8.34 million $ 25,325
Apr 29, 3 AM $ 0.0641
+0.33%
$ 8.33 million $ 25,286
Apr 29, 2 AM $ 0.0639
+0.22%
$ 8.31 million $ 25,454
Apr 29, 1 AM $ 0.0639
-0.17%
$ 8.31 million $ 24,307
Apr 29, 12 AM $ 0.064
+0.50%
$ 8.32 million $ 24,217
Apr 28, 11 PM $ 0.0636
+0.16%
$ 8.27 million $ 24,293
Apr 28, 10 PM $ 0.0635
+0.16%
$ 8.26 million $ 24,167
Apr 28, 9 PM $ 0.0636
+0.28%
$ 8.26 million $ 24,157
Apr 28, 7 PM $ 0.0633
+0.00%
$ 8.23 million $ 23,914
Apr 28, 6 PM $ 0.0631
+0.08%
$ -- $ 23,849
Apr 28, 5 PM $ 0.063
+0.43%
$ 8.19 million $ 23,785
Apr 28, 4 PM $ 0.0626
-0.10%
$ 8.14 million $ 23,539
Apr 28, 3 PM $ 0.0627
+0.52%
$ 8.15 million $ 23,379
Apr 28, 2 PM $ 0.0624
+0.01%
$ 8.11 million $ 23,162
Apr 28, 1 PM $ 0.0624
+0.30%
$ 8.11 million $ 22,801
Apr 28, 12 PM $ 0.0621
+0.26%
$ 8.07 million $ 22,330
Apr 28, 11 AM $ 0.0619
+0.22%
$ 8.05 million $ 23,334