5THelement Historical Data

5TH Page 3
Download
Date Close Price change Market cap Trading volume
Jun 22, 5 AM $ 0.0638
+0.53%
$ 8.3 million $ 4,862
Jun 22, 4 AM $ 0.0636
-0.19%
$ 8.27 million $ 4,657
Jun 22, 3 AM $ 0.0636
-0.01%
$ 8.27 million $ 4,740
Jun 22, 2 AM $ 0.0638
+0.00%
$ -- $ 4,900
Jun 22, 1 AM $ 0.0637
+1.60%
$ 8.29 million $ 4,901
Jun 22, 12 AM $ 0.0628
+0.00%
$ 8.17 million $ 4,818
Jun 21, 9 PM $ 0.0631
+0.00%
$ 8.2 million $ 4,853
Jun 21, 8 PM $ 0.063
+0.00%
$ 8.19 million $ 4,881
Jun 21, 7 PM $ 0.0628
+0.00%
$ -- $ 4,880
Jun 21, 6 PM $ 0.0627
+0.00%
$ 8.15 million $ 4,849
Jun 21, 5 PM $ 0.0624
+0.00%
$ -- $ 4,836
Jun 21, 4 PM $ 0.0626
-0.07%
$ 8.14 million $ 3,993
Jun 21, 3 PM $ 0.0626
+0.51%
$ 8.14 million $ 4,014
Jun 21, 2 PM $ 0.0622
+0.00%
$ -- $ 5,579
Jun 21, 1 PM $ 0.0622
+0.43%
$ 8.09 million $ 5,525
Jun 21, 12 PM $ 0.0622
+0.12%
$ 8.08 million $ 5,309
Jun 21, 11 AM $ 0.0622
+0.15%
$ 8.09 million $ 5,395
Jun 21, 10 AM $ 0.0621
+0.26%
$ 8.08 million $ 4,973
Jun 21, 9 AM $ 0.0619
+0.64%
$ 8.05 million $ 4,878
Jun 21, 8 AM $ 0.0615
-0.33%
$ 8 million $ 3,900
Jun 21, 7 AM $ 0.0615
+0.00%
$ -- $ 4,443
Jun 21, 6 AM $ 0.0615
+0.49%
$ 8 million $ 4,422
Jun 21, 5 AM $ 0.0613
+0.15%
$ 7.97 million $ 4,104
Jun 21, 4 AM $ 0.0612
+0.17%
$ 7.96 million $ 4,443
Jun 21, 3 AM $ 0.0611
+0.13%
$ 7.95 million $ 4,370
Jun 21, 2 AM $ 0.0608
+0.00%
$ -- $ 4,843
Jun 21, 1 AM $ 0.0608
+0.13%
$ 7.9 million $ 4,679
Jun 21, 12 AM $ 0.0607
+0.14%
$ 7.89 million $ 4,465
Jun 20, 11 PM $ 0.0606
+0.32%
$ 7.88 million $ 4,497
Jun 20, 10 PM $ 0.0603
+0.00%
$ 7.83 million $ 4,503
Jun 20, 9 PM $ 0.0602
+0.17%
$ 7.83 million $ 4,498
Jun 20, 8 PM $ 0.06
+0.00%
$ -- $ 4,495
Jun 20, 7 PM $ 0.0601
+0.00%
$ 7.81 million $ 4,494
Jun 20, 5 PM $ 0.0599
+0.00%
$ -- $ 4,523
Jun 20, 4 PM $ 0.0599
-0.02%
$ 7.78 million $ 4,292
Jun 20, 3 PM $ 0.0599
+0.37%
$ 7.79 million $ 4,302
Jun 20, 2 PM $ 0.0598
-0.26%
$ 7.77 million $ 2,966
Jun 20, 1 PM $ 0.0599
+0.00%
$ -- $ 2,952
Jun 20, 12 PM $ 0.0599
+0.10%
$ 7.78 million $ 2,948
Jun 20, 11 AM $ 0.0597
+0.00%
$ 7.76 million $ 3,139
Jun 20, 10 AM $ 0.0597
+0.06%
$ 7.76 million $ 3,134
Jun 20, 9 AM $ 0.0596
+0.00%
$ 7.75 million $ 3,595
Jun 20, 8 AM $ 0.0595
+0.23%
$ 7.73 million $ 3,593
Jun 20, 7 AM $ 0.0593
+0.51%
$ 7.71 million $ 3,553
Jun 20, 6 AM $ 0.0589
+0.47%
$ 7.65 million $ 5,390
Jun 20, 5 AM $ 0.0587
+0.61%
$ 7.63 million $ 6,485
Jun 20, 4 AM $ 0.0584
+0.16%
$ 7.59 million $ 6,245
Jun 20, 3 AM $ 0.0583
-0.21%
$ 7.58 million $ 6,700
Jun 20, 2 AM $ 0.0584
+0.15%
$ 7.6 million $ 6,368
Jun 20, 1 AM $ 0.0583
+0.11%
$ 7.58 million $ 6,256