5THelement Historical Data

5TH Page 8
Download
Date Close Price change Market cap Trading volume
Apr 24, 4 PM $ 0.0509
+0.06%
$ 6.62 million $ 15,625
Apr 24, 3 PM $ 0.0509
+0.32%
$ 6.61 million $ 15,593
Apr 24, 2 PM $ 0.0508
+0.75%
$ 6.6 million $ 15,719
Apr 24, 1 PM $ 0.0504
+1.19%
$ 6.55 million $ 13,793
Apr 24, 12 PM $ 0.0497
+0.00%
$ 6.47 million $ 19,235
Apr 24, 11 AM $ 0.0493
+0.00%
$ 6.4 million $ 20,213
Apr 24, 10 AM $ 0.0492
+0.08%
$ 6.4 million $ 20,212
Apr 24, 9 AM $ 0.0492
-0.05%
$ 6.39 million $ 20,227
Apr 24, 8 AM $ 0.0492
+0.00%
$ 6.4 million $ 20,406
Apr 24, 7 AM $ 0.0493
+0.52%
$ 6.4 million $ 20,434
Apr 24, 6 AM $ 0.049
+0.00%
$ -- $ 20,611
Apr 24, 5 AM $ 0.049
+0.40%
$ 6.37 million $ 20,631
Apr 24, 4 AM $ 0.0487
-0.23%
$ 6.34 million $ 19,589
Apr 24, 3 AM $ 0.0487
-0.69%
$ 6.33 million $ 19,570
Apr 24, 2 AM $ 0.049
+0.37%
$ 6.38 million $ 20,292
Apr 24, 1 AM $ 0.0489
-0.04%
$ 6.35 million $ 18,744
Apr 24, 12 AM $ 0.0487
+0.13%
$ 6.33 million $ 19,184
Apr 23, 11 PM $ 0.0486
-0.41%
$ 6.32 million $ 19,139
Apr 23, 10 PM $ 0.0485
+0.06%
$ 6.31 million $ 19,228
Apr 23, 9 PM $ 0.0483
+0.00%
$ 6.28 million $ 19,013
Apr 23, 8 PM $ 0.0483
+0.00%
$ 6.28 million $ 18,972
Apr 23, 6 PM $ 0.0482
+0.00%
$ -- $ 19,034
Apr 23, 5 PM $ 0.0482
-0.19%
$ 6.26 million $ 19,273
Apr 23, 4 PM $ 0.0484
+0.25%
$ 6.29 million $ 19,431
Apr 23, 3 PM $ 0.0481
+0.53%
$ 6.25 million $ 20,076
Apr 23, 2 PM $ 0.0478
+0.58%
$ 6.21 million $ 19,379
Apr 23, 1 PM $ 0.0475
+2.83%
$ 6.18 million $ 19,602
Apr 23, 12 PM $ 0.0462
+0.23%
$ 6 million $ 16,893
Apr 23, 11 AM $ 0.0461
+0.05%
$ 5.99 million $ 16,726
Apr 23, 10 AM $ 0.046
-0.34%
$ 5.99 million $ 15,730
Apr 23, 9 AM $ 0.0463
+0.16%
$ 6.01 million $ 15,675
Apr 23, 8 AM $ 0.0463
-0.08%
$ 6.02 million $ 15,203
Apr 23, 7 AM $ 0.0464
+0.17%
$ 6.03 million $ 14,833
Apr 23, 6 AM $ 0.0464
+0.35%
$ 6.03 million $ 14,750
Apr 23, 5 AM $ 0.0462
+0.29%
$ 6.01 million $ 14,738
Apr 23, 4 AM $ 0.0461
+0.46%
$ 5.99 million $ 14,660
Apr 23, 3 AM $ 0.0459
+0.48%
$ 5.96 million $ 14,425
Apr 23, 2 AM $ 0.0456
-0.35%
$ 5.93 million $ 13,057
Apr 23, 1 AM $ 0.0458
+0.21%
$ 5.95 million $ 13,326
Apr 23, 12 AM $ 0.0457
+0.10%
$ 5.94 million $ 13,009
Apr 22, 11 PM $ 0.0458
+0.10%
$ 5.95 million $ 12,790
Apr 22, 10 PM $ 0.0457
-0.08%
$ 5.95 million $ 12,835
Apr 22, 9 PM $ 0.0457
+0.00%
$ 5.95 million $ 12,863
Apr 22, 8 PM $ 0.0457
-0.42%
$ 5.94 million $ 12,947
Apr 22, 7 PM $ 0.0459
+0.10%
$ 5.97 million $ 12,995
Apr 22, 6 PM $ 0.0457
+0.00%
$ 5.94 million $ 12,989
Apr 22, 5 PM $ 0.0457
-0.12%
$ 5.94 million $ 12,946
Apr 22, 4 PM $ 0.0457
-0.36%
$ 5.94 million $ 12,807
Apr 22, 3 PM $ 0.0458
-0.08%
$ 5.96 million $ 12,514
Apr 22, 2 PM $ 0.0458
+0.36%
$ 5.95 million $ 12,184