5THelement Historical Data

5TH Page 7
Download
Date Close Price change Market cap Trading volume
Apr 26, 6 PM $ 0.0559
+0.00%
$ -- $ 11,798
Apr 26, 4 PM $ 0.0558
+0.00%
$ -- $ 12,192
Apr 26, 3 PM $ 0.0558
+0.03%
$ 7.26 million $ 12,369
Apr 26, 2 PM $ 0.0557
+0.46%
$ 7.25 million $ 13,594
Apr 26, 1 PM $ 0.0555
+0.30%
$ 7.21 million $ 13,744
Apr 26, 12 PM $ 0.0553
+0.10%
$ 7.19 million $ 14,874
Apr 26, 11 AM $ 0.0552
+0.40%
$ 7.18 million $ 13,979
Apr 26, 10 AM $ 0.055
+0.27%
$ 7.15 million $ 13,549
Apr 26, 9 AM $ 0.0548
+0.01%
$ 7.12 million $ 14,285
Apr 26, 8 AM $ 0.0548
+0.15%
$ 7.12 million $ 14,801
Apr 26, 7 AM $ 0.0547
+0.39%
$ 7.11 million $ 14,095
Apr 26, 6 AM $ 0.0544
+0.27%
$ 7.07 million $ 13,490
Apr 26, 5 AM $ 0.0542
+0.17%
$ 7.05 million $ 13,680
Apr 26, 4 AM $ 0.0541
+0.52%
$ 7.04 million $ 13,495
Apr 26, 3 AM $ 0.0538
+0.04%
$ 7 million $ 13,193
Apr 26, 2 AM $ 0.0538
+0.34%
$ 7 million $ 12,590
Apr 26, 1 AM $ 0.0536
+0.39%
$ 6.97 million $ 12,570
Apr 26, 12 AM $ 0.0533
+0.00%
$ -- $ 12,675
Apr 25, 11 PM $ 0.0534
-0.05%
$ 6.94 million $ 12,649
Apr 25, 10 PM $ 0.0534
+0.19%
$ 6.94 million $ 12,746
Apr 25, 9 PM $ 0.0533
+0.16%
$ 6.93 million $ 12,732
Apr 25, 8 PM $ 0.0532
+0.00%
$ 6.91 million $ 12,711
Apr 25, 7 PM $ 0.0531
+0.14%
$ 6.91 million $ 12,808
Apr 25, 6 PM $ 0.053
-0.07%
$ 6.89 million $ 12,780
Apr 25, 5 PM $ 0.053
+0.00%
$ -- $ 12,765
Apr 25, 4 PM $ 0.053
-0.10%
$ 6.89 million $ 12,738
Apr 25, 3 PM $ 0.0531
+0.59%
$ 6.9 million $ 12,388
Apr 25, 2 PM $ 0.0528
+0.14%
$ 6.86 million $ 10,357
Apr 25, 1 PM $ 0.0527
+0.37%
$ 6.85 million $ 12,872
Apr 25, 12 PM $ 0.0525
+0.07%
$ 6.82 million $ 15,800
Apr 25, 11 AM $ 0.0526
+0.05%
$ 6.83 million $ 15,718
Apr 25, 10 AM $ 0.0525
+0.45%
$ 6.83 million $ 15,563
Apr 25, 9 AM $ 0.0523
+0.42%
$ 6.8 million $ 14,064
Apr 25, 8 AM $ 0.0521
+0.38%
$ 6.78 million $ 13,156
Apr 25, 7 AM $ 0.0519
+0.06%
$ 6.74 million $ 12,843
Apr 25, 6 AM $ 0.0518
+0.12%
$ 6.73 million $ 12,562
Apr 25, 5 AM $ 0.0517
+0.01%
$ 6.72 million $ 12,379
Apr 25, 4 AM $ 0.0517
+0.02%
$ 6.72 million $ 13,112
Apr 25, 3 AM $ 0.0517
+0.69%
$ 6.72 million $ 13,370
Apr 25, 2 AM $ 0.0513
-0.28%
$ 6.67 million $ 14,113
Apr 25, 1 AM $ 0.0514
+0.10%
$ 6.69 million $ 15,354
Apr 25, 12 AM $ 0.0514
+0.16%
$ 6.68 million $ 15,706
Apr 24, 11 PM $ 0.0512
+0.23%
$ 6.66 million $ 15,738
Apr 24, 10 PM $ 0.0511
-0.43%
$ 6.64 million $ 15,704
Apr 24, 9 PM $ 0.0514
+0.47%
$ 6.68 million $ 15,803
Apr 24, 8 PM $ 0.0512
+0.00%
$ 6.66 million $ 15,797
Apr 24, 7 PM $ 0.0512
+0.68%
$ 6.66 million $ 15,764
Apr 24, 6 PM $ 0.0509
+0.00%
$ 6.62 million $ 15,602
Apr 24, 5 PM $ 0.0509
+0.12%
$ 6.62 million $ 15,630
Apr 24, 4 PM $ 0.0509
+0.06%
$ 6.62 million $ 15,625