5THelement Historical Data

5TH Page 9
Download
Date Close Price change Market cap Trading volume
Apr 22, 2 PM $ 0.0458
+0.36%
$ 5.95 million $ 12,184
Apr 22, 1 PM $ 0.0457
+3.81%
$ 5.94 million $ 12,883
Apr 22, 12 PM $ 0.044
+0.00%
$ 5.72 million $ 15,646
Apr 22, 11 AM $ 0.044
+0.00%
$ 5.72 million $ 15,662
Apr 22, 10 AM $ 0.0439
+0.01%
$ 5.71 million $ 15,626
Apr 22, 9 AM $ 0.0438
+0.00%
$ 5.7 million $ 15,615
Apr 22, 8 AM $ 0.0439
+0.03%
$ 5.7 million $ 15,499
Apr 22, 7 AM $ 0.0438
+0.00%
$ -- $ 16,055
Apr 22, 6 AM $ 0.0438
+0.00%
$ 5.7 million $ 16,719
Apr 22, 5 AM $ 0.0434
+0.04%
$ 5.65 million $ 16,766
Apr 22, 4 AM $ 0.0434
+0.17%
$ 5.64 million $ 16,604
Apr 22, 3 AM $ 0.0433
+0.47%
$ 5.63 million $ 16,605
Apr 22, 2 AM $ 0.0431
+0.91%
$ 5.6 million $ 16,719
Apr 22, 1 AM $ 0.0427
+0.19%
$ 5.55 million $ 16,921
Apr 22, 12 AM $ 0.0426
+0.60%
$ 5.54 million $ 16,888
Apr 21, 11 PM $ 0.0423
-0.04%
$ 5.49 million $ 16,856
Apr 21, 10 PM $ 0.0423
+0.19%
$ 5.5 million $ 16,965
Apr 21, 9 PM $ 0.0421
+0.00%
$ 5.48 million $ 17,033
Apr 21, 7 PM $ 0.0421
+0.00%
$ 5.47 million $ 18,882
Apr 21, 6 PM $ 0.0421
-0.01%
$ 5.47 million $ 18,803
Apr 21, 5 PM $ 0.0421
+0.00%
$ -- $ 19,932
Apr 21, 4 PM $ 0.0421
+0.15%
$ 5.47 million $ 20,338
Apr 21, 3 PM $ 0.042
-0.38%
$ 5.46 million $ 20,648
Apr 21, 2 PM $ 0.042
+0.48%
$ 5.46 million $ 21,062
Apr 21, 1 PM $ 0.0418
+2.97%
$ 5.43 million $ 19,734
Apr 21, 12 PM $ 0.0406
-0.69%
$ 5.28 million $ 18,534
Apr 21, 11 AM $ 0.0409
+0.00%
$ 5.32 million $ 18,800
Apr 21, 10 AM $ 0.0407
+0.00%
$ 5.29 million $ 19,291
Apr 21, 9 AM $ 0.0406
-0.01%
$ 5.28 million $ 19,914
Apr 21, 8 AM $ 0.0405
+0.22%
$ 5.26 million $ 19,371
Apr 21, 7 AM $ 0.0403
+0.00%
$ -- $ 20,539
Apr 21, 6 AM $ 0.0403
-0.04%
$ 5.24 million $ 19,868
Apr 21, 5 AM $ 0.0402
+0.32%
$ 5.23 million $ 19,865
Apr 21, 4 AM $ 0.0401
+0.30%
$ 5.22 million $ 20,075
Apr 21, 3 AM $ 0.0399
-0.49%
$ 5.19 million $ 19,861
Apr 21, 2 AM $ 0.0402
+0.15%
$ 5.23 million $ 18,714
Apr 21, 1 AM $ 0.0402
+0.54%
$ 5.22 million $ 18,575
Apr 21, 12 AM $ 0.0399
+0.00%
$ 5.19 million $ 18,651
Apr 20, 11 PM $ 0.04
-0.02%
$ 5.2 million $ 18,619
Apr 20, 10 PM $ 0.04
+0.19%
$ 5.2 million $ 19,366
Apr 20, 9 PM $ 0.0399
-0.09%
$ 5.19 million $ 19,932
Apr 20, 8 PM $ 0.0401
+0.00%
$ 5.21 million $ 18,132
Apr 20, 7 PM $ 0.0399
+0.00%
$ 5.18 million $ 18,172
Apr 20, 6 PM $ 0.0399
+0.43%
$ 5.18 million $ 17,603
Apr 20, 5 PM $ 0.0395
+0.15%
$ 5.14 million $ 17,218
Apr 20, 4 PM $ 0.0395
-0.27%
$ 5.13 million $ 16,752
Apr 20, 3 PM $ 0.0395
+1.16%
$ 5.14 million $ 16,496
Apr 20, 2 PM $ 0.0395
+0.79%
$ 5.13 million $ 17,148
Apr 20, 1 PM $ 0.0391
+3.38%
$ 5.08 million $ 17,850
Apr 20, 12 PM $ 0.0382
+1.76%
$ 4.96 million $ 22,206