5THelement Historical Data

5TH Page 4
Download
Date Close Price change Market cap Trading volume
May 3, 3 AM $ 0.0864
+1.22%
$ 11.23 million $ 35,506
May 3, 2 AM $ 0.0859
-0.77%
$ 11.17 million $ 34,720
May 3, 1 AM $ 0.0865
+2.13%
$ 11.25 million $ 36,569
May 3, 12 AM $ 0.0854
+2.67%
$ 11.11 million $ 36,123
May 2, 11 PM $ 0.0865
+1.15%
$ 11.25 million $ 35,174
May 2, 10 PM $ 0.0828
+0.00%
$ -- $ 35,325
May 2, 9 PM $ 0.0829
-0.39%
$ 10.78 million $ 34,280
May 2, 7 PM $ 0.0839
+0.00%
$ -- $ 37,092
May 2, 6 PM $ 0.0842
+0.00%
$ 10.95 million $ 37,317
May 2, 5 PM $ 0.0839
+0.14%
$ 10.91 million $ 38,169
May 2, 4 PM $ 0.0842
+0.43%
$ 10.94 million $ 38,109
May 2, 3 PM $ 0.0852
+2.39%
$ 11.07 million $ 41,437
May 2, 2 PM $ 0.0829
+0.19%
$ 10.77 million $ 57,713
May 2, 1 PM $ 0.0826
+2.64%
$ 10.74 million $ 57,650
May 2, 12 PM $ 0.0813
+0.14%
$ 10.57 million $ 49,092
May 2, 11 AM $ 0.0807
-0.13%
$ 10.48 million $ 53,907
May 2, 10 AM $ 0.0808
+2.82%
$ 10.5 million $ 56,128
May 2, 9 AM $ 0.0787
+0.40%
$ 10.23 million $ 55,342
May 2, 8 AM $ 0.0784
-3.50%
$ 10.19 million $ 56,787
May 2, 7 AM $ 0.0806
+0.57%
$ 10.48 million $ 62,286
May 2, 6 AM $ 0.0802
-0.58%
$ 10.43 million $ 59,784
May 2, 5 AM $ 0.0807
+0.11%
$ 10.49 million $ 60,271
May 2, 4 AM $ 0.0806
+0.48%
$ 10.48 million $ 70,878
May 2, 3 AM $ 0.0802
-0.05%
$ 10.43 million $ 70,653
May 2, 2 AM $ 0.0799
+0.71%
$ 10.39 million $ 68,418
May 2, 1 AM $ 0.0794
-0.28%
$ 10.33 million $ 67,498
May 2, 12 AM $ 0.0797
+0.35%
$ 10.36 million $ 67,162
May 1, 11 PM $ 0.0792
-0.10%
$ 10.3 million $ 66,590
May 1, 10 PM $ 0.0793
+0.04%
$ 10.31 million $ 66,629
May 1, 9 PM $ 0.0793
+1.38%
$ 10.31 million $ 66,674
May 1, 8 PM $ 0.0782
-1.19%
$ 10.17 million $ 65,878
May 1, 7 PM $ 0.0793
-0.04%
$ 10.3 million $ 64,440
May 1, 6 PM $ 0.0795
+0.29%
$ 10.33 million $ 63,845
May 1, 5 PM $ 0.0792
+0.06%
$ 10.29 million $ 63,424
May 1, 4 PM $ 0.0791
+0.29%
$ 10.29 million $ 63,104
May 1, 3 PM $ 0.0788
+3.77%
$ 10.24 million $ 60,193
May 1, 2 PM $ 0.0761
-0.35%
$ 9.89 million $ 42,157
May 1, 1 PM $ 0.0763
+0.86%
$ 9.92 million $ 41,749
May 1, 12 PM $ 0.0757
-1.40%
$ 9.84 million $ 40,806
May 1, 11 AM $ 0.0768
-0.28%
$ 9.98 million $ 37,570
May 1, 10 AM $ 0.077
-0.86%
$ 10.02 million $ 34,777
May 1, 9 AM $ 0.0777
+3.34%
$ 10.1 million $ 34,731
May 1, 8 AM $ 0.0752
+0.16%
$ 9.78 million $ 32,649
May 1, 7 AM $ 0.0751
+0.74%
$ 9.77 million $ 29,956
May 1, 6 AM $ 0.0746
-0.13%
$ 9.69 million $ 31,063
May 1, 5 AM $ 0.0748
-1.23%
$ 9.73 million $ 31,485
May 1, 4 AM $ 0.076
+0.15%
$ 9.87 million $ 21,201
May 1, 3 AM $ 0.0758
+0.86%
$ 9.86 million $ 21,548
May 1, 2 AM $ 0.0752
-0.55%
$ 9.77 million $ 24,203
May 1, 1 AM $ 0.0756
+0.09%
$ 9.83 million $ 28,945