5THelement Historical Data

5TH Page 3
Download
Date Close Price change Market cap Trading volume
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
May 4, 2 PM $ 0.0994
-0.16%
$ 12.92 million $ 51,889
May 4, 1 PM $ 0.0996
+8.55%
$ 12.94 million $ 52,016
May 4, 12 PM $ 0.0943
+4.21%
$ 12.25 million $ 33,346
May 4, 11 AM $ 0.0906
+1.86%
$ 11.78 million $ 33,662
May 4, 10 AM $ 0.0889
-0.62%
$ 11.56 million $ 32,435
May 4, 9 AM $ 0.0893
+2.03%
$ 11.61 million $ 32,333
May 4, 8 AM $ 0.0896
+0.05%
$ 11.65 million $ 31,454
May 4, 7 AM $ 0.0889
+0.00%
$ -- $ 32,165
May 4, 6 AM $ 0.089
-1.94%
$ 11.57 million $ 31,921
May 4, 5 AM $ 0.0925
-0.76%
$ 12.02 million $ 37,306
May 4, 4 AM $ 0.0893
-2.44%
$ 11.61 million $ 38,532
May 4, 3 AM $ 0.0911
+0.33%
$ 11.85 million $ 38,636
May 4, 2 AM $ 0.09
+0.25%
$ 11.69 million $ 39,407
May 4, 1 AM $ 0.0899
+0.13%
$ 11.69 million $ 38,007
May 4, 12 AM $ 0.0901
-0.13%
$ 11.72 million $ 38,402
May 3, 11 PM $ 0.0901
+0.46%
$ 11.72 million $ 37,985
May 3, 10 PM $ 0.0897
+0.15%
$ 11.66 million $ 37,914
May 3, 9 PM $ 0.0896
-0.66%
$ 11.64 million $ 37,857
May 3, 7 PM $ 0.0897
-0.60%
$ 11.66 million $ 38,222
May 3, 6 PM $ 0.0902
-1.64%
$ 11.73 million $ 36,270
May 3, 5 PM $ 0.0917
+1.05%
$ 11.92 million $ 36,524
May 3, 4 PM $ 0.0905
-0.09%
$ 11.76 million $ 33,526
May 3, 3 PM $ 0.0916
+0.28%
$ 11.91 million $ 33,376
May 3, 2 PM $ 0.0906
+0.28%
$ 11.78 million $ 34,821
May 3, 1 PM $ 0.0903
+2.68%
$ 11.74 million $ 35,092
May 3, 12 PM $ 0.0877
-0.56%
$ 11.41 million $ 31,634
May 3, 11 AM $ 0.0865
+0.41%
$ 11.24 million $ 31,935
May 3, 10 AM $ 0.0864
+0.00%
$ 11.23 million $ 32,865
May 3, 9 AM $ 0.0864
-0.16%
$ 11.24 million $ 33,270
May 3, 8 AM $ 0.087
+0.07%
$ 11.3 million $ 34,481
May 3, 7 AM $ 0.0871
+0.16%
$ 11.33 million $ 36,396
May 3, 6 AM $ 0.087
-0.17%
$ 11.31 million $ 37,405
May 3, 5 AM $ 0.0871
-1.05%
$ 11.33 million $ 37,498
May 3, 4 AM $ 0.0873
+0.99%
$ 11.34 million $ 36,620