5THelement Historical Data

5TH Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 28, 10 AM $ 0.0618
+0.74%
$ 8.03 million $ 24,102
Apr 28, 9 AM $ 0.0613
+0.22%
$ 7.97 million $ 22,473
Apr 28, 8 AM $ 0.0612
+0.28%
$ 7.95 million $ 21,670
Apr 28, 7 AM $ 0.0611
+0.56%
$ 7.94 million $ 21,839
Apr 28, 6 AM $ 0.0607
+0.61%
$ 7.9 million $ 22,340
Apr 28, 5 AM $ 0.0604
+0.99%
$ 7.85 million $ 20,111
Apr 28, 4 AM $ 0.0598
+0.29%
$ 7.77 million $ 18,694
Apr 28, 3 AM $ 0.0596
+0.13%
$ 7.75 million $ 16,694
Apr 28, 2 AM $ 0.0595
-0.19%
$ 7.73 million $ 15,226
Apr 28, 1 AM $ 0.0596
+0.19%
$ 7.75 million $ 15,396
Apr 28, 12 AM $ 0.0595
-0.11%
$ 7.73 million $ 15,028
Apr 27, 11 PM $ 0.0592
+0.00%
$ -- $ 15,303
Apr 27, 10 PM $ 0.0591
+0.00%
$ 7.69 million $ 15,261
Apr 27, 9 PM $ 0.059
+0.00%
$ 7.67 million $ 15,470
Apr 27, 8 PM $ 0.059
+0.17%
$ 7.66 million $ 15,452
Apr 27, 6 PM $ 0.0588
+0.00%
$ 7.64 million $ 15,567
Apr 27, 5 PM $ 0.0586
+0.00%
$ 7.61 million $ 15,551
Apr 27, 4 PM $ 0.0585
+0.19%
$ 7.61 million $ 15,493
Apr 27, 3 PM $ 0.0584
-0.63%
$ 7.59 million $ 15,445
Apr 27, 2 PM $ 0.0589
+0.59%
$ 7.66 million $ 16,224
Apr 27, 1 PM $ 0.0586
+0.20%
$ 7.62 million $ 16,520
Apr 27, 12 PM $ 0.0584
+0.20%
$ 7.6 million $ 16,856
Apr 27, 11 AM $ 0.0582
+0.43%
$ 7.57 million $ 15,876
Apr 27, 10 AM $ 0.058
+0.23%
$ 7.54 million $ 14,474
Apr 27, 9 AM $ 0.0578
+0.31%
$ 7.51 million $ 14,480
Apr 27, 8 AM $ 0.0576
+0.63%
$ 7.49 million $ 14,407
Apr 27, 7 AM $ 0.0573
+0.23%
$ 7.45 million $ 13,785
Apr 27, 6 AM $ 0.0571
-0.02%
$ 7.42 million $ 12,753
Apr 27, 5 AM $ 0.0571
-0.64%
$ 7.42 million $ 12,112
Apr 27, 4 AM $ 0.0574
-0.12%
$ 7.46 million $ 10,943
Apr 27, 3 AM $ 0.0576
+0.43%
$ 7.48 million $ 11,079
Apr 27, 2 AM $ 0.0573
+0.01%
$ 7.45 million $ 11,724
Apr 27, 1 AM $ 0.0572
+0.23%
$ 7.44 million $ 12,549
Apr 27, 12 AM $ 0.0571
+0.43%
$ 7.42 million $ 12,260
Apr 26, 11 PM $ 0.0568
-0.03%
$ 7.39 million $ 12,016
Apr 26, 10 PM $ 0.0568
+0.34%
$ 7.38 million $ 11,849
Apr 26, 9 PM $ 0.0564
+0.00%
$ 7.33 million $ 11,798
Apr 26, 8 PM $ 0.0564
+0.39%
$ 7.33 million $ 11,760
Apr 26, 6 PM $ 0.0559
+0.00%
$ -- $ 11,798