5THelement Historical Data

5TH Page 9
Download
Date Close Price change Market cap Trading volume
Jun 9, 2 PM $ 0.0704
-1.46%
$ 9.15 million $ 23,050
Jun 9, 1 PM $ 0.0713
-0.49%
$ 9.27 million $ 24,677
Jun 9, 12 PM $ 0.0715
-0.27%
$ 9.3 million $ 24,219
Jun 9, 11 AM $ 0.0718
-0.20%
$ 9.33 million $ 23,933
Jun 9, 10 AM $ 0.072
+0.01%
$ 9.36 million $ 24,506
Jun 9, 9 AM $ 0.0722
-0.42%
$ 9.39 million $ 23,242
Jun 9, 8 AM $ 0.0726
+0.00%
$ 9.44 million $ 22,337
Jun 9, 7 AM $ 0.0727
-0.40%
$ 9.45 million $ 25,749
Jun 9, 6 AM $ 0.073
-0.02%
$ 9.49 million $ 25,631
Jun 9, 5 AM $ 0.0727
-0.20%
$ 9.46 million $ 25,760
Jun 9, 4 AM $ 0.0728
+1.07%
$ 9.46 million $ 25,896
Jun 9, 3 AM $ 0.072
-0.13%
$ 9.36 million $ 27,964
Jun 9, 2 AM $ 0.0719
-0.57%
$ 9.35 million $ 28,168
Jun 9, 1 AM $ 0.0725
+0.65%
$ 9.42 million $ 28,036
Jun 9, 12 AM $ 0.0727
-0.56%
$ 9.46 million $ 27,167
Jun 8, 11 PM $ 0.0732
+0.00%
$ -- $ 26,887
Jun 8, 10 PM $ 0.0738
+0.20%
$ 9.59 million $ 26,828
Jun 8, 9 PM $ 0.0737
+0.76%
$ 9.58 million $ 27,001
Jun 8, 8 PM $ 0.0731
-1.09%
$ 9.51 million $ 27,090
Jun 8, 7 PM $ 0.0737
-0.45%
$ 9.58 million $ 23,790
Jun 8, 5 PM $ 0.0732
+0.00%
$ 9.52 million $ 27,800
Jun 8, 4 PM $ 0.0732
+0.23%
$ 9.52 million $ 28,134
Jun 8, 3 PM $ 0.0732
-0.12%
$ 9.51 million $ 29,237
Jun 8, 2 PM $ 0.0731
+0.01%
$ 9.51 million $ 28,162
Jun 8, 1 PM $ 0.0731
-0.03%
$ 9.51 million $ 27,453
Jun 8, 12 PM $ 0.073
-0.56%
$ 9.49 million $ 27,613
Jun 8, 11 AM $ 0.0735
+1.00%
$ 9.55 million $ 28,070
Jun 8, 10 AM $ 0.0728
-0.33%
$ 9.47 million $ 27,778
Jun 8, 9 AM $ 0.0731
+1.55%
$ 9.5 million $ 28,519
Jun 8, 8 AM $ 0.0719
-0.23%
$ 9.34 million $ 30,957
Jun 8, 7 AM $ 0.0722
-0.52%
$ 9.38 million $ 28,154
Jun 8, 6 AM $ 0.0727
+0.53%
$ 9.45 million $ 26,156
Jun 8, 5 AM $ 0.0723
-0.84%
$ 9.4 million $ 24,806
Jun 8, 4 AM $ 0.0733
-1.16%
$ 9.53 million $ 25,125
Jun 8, 3 AM $ 0.0741
+0.03%
$ 9.64 million $ 24,906
Jun 8, 2 AM $ 0.0741
+0.20%
$ 9.63 million $ 26,775
Jun 8, 1 AM $ 0.0741
-0.53%
$ 9.63 million $ 28,187
Jun 8, 12 AM $ 0.0745
-0.05%
$ 9.69 million $ 30,459
Jun 7, 10 PM $ 0.0727
+0.00%
$ -- $ 31,074
Jun 7, 9 PM $ 0.0728
+0.27%
$ 9.46 million $ 30,736
Jun 7, 8 PM $ 0.072
+0.00%
$ 9.36 million $ 30,703
Jun 7, 7 PM $ 0.0728
+0.00%
$ 9.47 million $ 30,514
Jun 7, 6 PM $ 0.073
-0.36%
$ 9.48 million $ 30,843
Jun 7, 5 PM $ 0.0736
+0.30%
$ 9.57 million $ 28,046
Jun 7, 4 PM $ 0.0735
+0.68%
$ 9.55 million $ 26,126
Jun 7, 3 PM $ 0.0733
+0.16%
$ 9.53 million $ 25,119
Jun 7, 2 PM $ 0.0732
+0.02%
$ 9.51 million $ 24,188
Jun 7, 1 PM $ 0.0733
+0.75%
$ 9.53 million $ 24,371
Jun 7, 12 PM $ 0.0736
+0.02%
$ 9.56 million $ 23,886
Jun 7, 11 AM $ 0.0738
+0.61%
$ 9.59 million $ 24,374