5THelement Historical Data

5TH Page 4
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 12 AM $ 0.0583
+0.39%
$ 7.58 million $ 6,280
Jun 19, 11 PM $ 0.0581
+0.19%
$ 7.55 million $ 6,244
Jun 19, 10 PM $ 0.0579
+0.00%
$ -- $ 6,267
Jun 19, 9 PM $ 0.0578
+0.00%
$ 7.51 million $ 6,281
Jun 19, 8 PM $ 0.0576
+0.00%
$ 7.49 million $ 6,272
Jun 19, 6 PM $ 0.0573
+0.00%
$ -- $ 6,370
Jun 19, 5 PM $ 0.0573
-0.15%
$ 7.45 million $ 6,331
Jun 19, 4 PM $ 0.0574
+0.28%
$ 7.46 million $ 6,475
Jun 19, 3 PM $ 0.0572
+0.10%
$ 7.44 million $ 6,427
Jun 19, 2 PM $ 0.0572
+0.81%
$ 7.43 million $ 6,348
Jun 19, 1 PM $ 0.0566
+0.00%
$ -- $ 6,630
Jun 19, 12 PM $ 0.0564
-0.07%
$ 7.33 million $ 6,472
Jun 19, 11 AM $ 0.0565
+0.32%
$ 7.34 million $ 7,045
Jun 19, 10 AM $ 0.0563
+0.10%
$ 7.32 million $ 7,041
Jun 19, 9 AM $ 0.0563
-0.13%
$ 7.32 million $ 7,082
Jun 19, 8 AM $ 0.0564
+0.41%
$ 7.33 million $ 6,636
Jun 19, 7 AM $ 0.0561
+0.12%
$ 7.29 million $ 6,570
Jun 19, 6 AM $ 0.0559
+0.38%
$ 7.27 million $ 8,415
Jun 19, 5 AM $ 0.0557
+0.19%
$ 7.25 million $ 8,340
Jun 19, 4 AM $ 0.0559
-0.01%
$ 7.26 million $ 6,961
Jun 19, 3 AM $ 0.0559
-0.93%
$ 7.27 million $ 7,315
Jun 19, 2 AM $ 0.0559
+0.00%
$ -- $ 8,124
Jun 19, 1 AM $ 0.0559
+0.33%
$ 7.26 million $ 8,401
Jun 19, 12 AM $ 0.0556
+0.00%
$ 7.23 million $ 9,416
Jun 18, 11 PM $ 0.0556
+0.01%
$ 7.23 million $ 10,164
Jun 18, 10 PM $ 0.0556
-0.20%
$ 7.23 million $ 12,507
Jun 18, 9 PM $ 0.0555
+0.00%
$ 7.21 million $ 12,549
Jun 18, 8 PM $ 0.0552
+0.00%
$ -- $ 12,565
Jun 18, 7 PM $ 0.0551
+0.33%
$ 7.16 million $ 12,490
Jun 18, 6 PM $ 0.0549
+0.00%
$ 7.13 million $ 12,493
Jun 18, 5 PM $ 0.0549
+0.02%
$ 7.14 million $ 12,577
Jun 18, 4 PM $ 0.0547
-1.28%
$ 7.11 million $ 12,490
Jun 18, 3 PM $ 0.0554
-1.23%
$ 7.21 million $ 15,211
Jun 18, 2 PM $ 0.0561
+0.00%
$ -- $ 16,395
Jun 18, 1 PM $ 0.0559
-0.05%
$ 7.26 million $ 16,434
Jun 18, 12 PM $ 0.0559
+0.17%
$ 7.27 million $ 17,815
Jun 18, 11 AM $ 0.0559
+0.22%
$ 7.27 million $ 17,738
Jun 18, 10 AM $ 0.0558
-0.25%
$ 7.25 million $ 17,373
Jun 18, 9 AM $ 0.0559
+0.00%
$ 7.27 million $ 17,363
Jun 18, 8 AM $ 0.0561
+0.52%
$ 7.29 million $ 16,857
Jun 18, 7 AM $ 0.0557
+0.25%
$ 7.24 million $ 16,489
Jun 18, 6 AM $ 0.0556
+1.50%
$ 7.22 million $ 16,506
Jun 18, 5 AM $ 0.0548
-0.23%
$ 7.12 million $ 12,721
Jun 18, 4 AM $ 0.0549
-0.81%
$ 7.14 million $ 13,085
Jun 18, 3 AM $ 0.0554
-0.78%
$ 7.2 million $ 15,562
Jun 18, 2 AM $ 0.0557
-0.28%
$ 7.24 million $ 27,109
Jun 18, 1 AM $ 0.0561
+0.26%
$ 7.3 million $ 26,739
Jun 18, 12 AM $ 0.056
+0.06%
$ 7.28 million $ 26,367