5THelement Historical Data

5TH Page 6
Download
Date Close Price change Market cap Trading volume
Jun 15, 9 PM $ 0.0594
+0.00%
$ 7.73 million $ 31,489
Jun 15, 8 PM $ 0.0594
+0.00%
$ 7.72 million $ 31,877
Jun 15, 6 PM $ 0.0595
-0.22%
$ 7.73 million $ 32,206
Jun 15, 5 PM $ 0.0596
-0.15%
$ 7.75 million $ 32,478
Jun 15, 4 PM $ 0.0597
+0.84%
$ 7.77 million $ 32,326
Jun 15, 3 PM $ 0.0593
+0.02%
$ 7.71 million $ 31,509
Jun 15, 2 PM $ 0.0595
+1.95%
$ 7.74 million $ 32,914
Jun 15, 1 PM $ 0.0584
+0.49%
$ 7.59 million $ 28,100
Jun 15, 12 PM $ 0.058
+0.03%
$ 7.55 million $ 26,944
Jun 15, 11 AM $ 0.058
+0.35%
$ 7.54 million $ 26,777
Jun 15, 10 AM $ 0.0578
-0.26%
$ 7.52 million $ 29,215
Jun 15, 9 AM $ 0.0579
-0.19%
$ 7.53 million $ 27,741
Jun 15, 8 AM $ 0.058
-0.09%
$ 7.54 million $ 30,320
Jun 15, 7 AM $ 0.0582
-0.04%
$ 7.57 million $ 29,763
Jun 15, 6 AM $ 0.0583
-0.04%
$ 7.58 million $ 29,345
Jun 15, 5 AM $ 0.0584
-0.39%
$ 7.59 million $ 28,121
Jun 15, 4 AM $ 0.0582
+0.00%
$ 7.56 million $ 29,432
Jun 15, 3 AM $ 0.0587
-0.48%
$ 7.62 million $ 28,480
Jun 15, 2 AM $ 0.059
+0.02%
$ 7.68 million $ 27,474
Jun 15, 1 AM $ 0.059
-0.59%
$ 7.68 million $ 27,786
Jun 15, 12 AM $ 0.0594
-0.10%
$ 7.73 million $ 26,623
Jun 14, 11 PM $ 0.0594
+0.05%
$ 7.73 million $ 28,000
Jun 14, 10 PM $ 0.0596
-0.65%
$ 7.75 million $ 27,642
Jun 14, 9 PM $ 0.0601
+2.43%
$ 7.81 million $ 26,593
Jun 14, 8 PM $ 0.0587
-0.05%
$ 7.62 million $ 26,741
Jun 14, 7 PM $ 0.0587
-0.03%
$ 7.63 million $ 27,846
Jun 14, 6 PM $ 0.0587
-0.39%
$ 7.63 million $ 27,951
Jun 14, 5 PM $ 0.0589
+0.00%
$ 7.66 million $ 28,212
Jun 14, 4 PM $ 0.059
+0.17%
$ 7.66 million $ 28,269
Jun 14, 3 PM $ 0.0588
-0.19%
$ 7.64 million $ 28,310
Jun 14, 2 PM $ 0.0592
+0.00%
$ -- $ 28,755
Jun 14, 1 PM $ 0.0594
-0.38%
$ 7.72 million $ 28,596
Jun 14, 12 PM $ 0.0595
+0.10%
$ 7.74 million $ 27,750
Jun 14, 11 AM $ 0.0594
-1.03%
$ 7.73 million $ 27,605
Jun 14, 10 AM $ 0.0602
+0.17%
$ 7.82 million $ 22,704
Jun 14, 9 AM $ 0.0601
-0.45%
$ 7.81 million $ 22,490
Jun 14, 8 AM $ 0.0603
-0.42%
$ 7.84 million $ 20,338
Jun 14, 7 AM $ 0.0606
+0.23%
$ 7.88 million $ 18,908
Jun 14, 6 AM $ 0.0605
+0.29%
$ 7.86 million $ 30,633
Jun 14, 5 AM $ 0.0602
-0.29%
$ 7.83 million $ 30,874
Jun 14, 4 AM $ 0.0604
-0.72%
$ 7.85 million $ 29,827
Jun 14, 3 AM $ 0.0609
-0.12%
$ 7.91 million $ 27,485
Jun 14, 2 AM $ 0.0611
-0.36%
$ 7.94 million $ 26,642
Jun 14, 1 AM $ 0.0614
+0.33%
$ 7.98 million $ 27,257
Jun 14, 12 AM $ 0.0612
-0.72%
$ 7.95 million $ 27,152
Jun 13, 11 PM $ 0.0616
+0.16%
$ 8.01 million $ 28,503
Jun 13, 10 PM $ 0.0616
-0.86%
$ 8 million $ 28,428
Jun 13, 9 PM $ 0.062
+0.10%
$ 8.06 million $ 25,815
Jun 13, 8 PM $ 0.062
-0.27%
$ 8.06 million $ 24,140
Jun 13, 7 PM $ 0.0621
-0.05%
$ 8.07 million $ 24,082