FiveSs Historical Data

FIVESS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $0.0459
+0.46%
$45.86 million $2.11 million
Jun 27, 2025 $0.0457
+0.55%
$45.68 million $2.44 million
Jun 26, 2025 $0.0454
-0.46%
$45.43 million $2.58 million
Jun 25, 2025 $0.0457
+0.42%
$45.66 million $2.31 million
Jun 24, 2025 $0.0455
+0.84%
$45.46 million $2.74 million
Jun 23, 2025 $0.0451
+3.63%
$45.09 million $4.81 million
Jun 22, 2025 $0.0435
-2.12%
$43.51 million $5.73 million
Jun 21, 2025 $0.0445
-1.82%
$44.48 million $2.84 million
Jun 20, 2025 $0.0453
-1.25%
$45.34 million $2.97 million
Jun 19, 2025 $0.0459
-0.29%
$45.94 million $1.92 million
Jun 18, 2025 $0.0461
-0.62%
$46.06 million $2.85 million
Jun 17, 2025 $0.0463
-0.11%
$46.34 million $4.3 million
Jun 16, 2025 $0.0464
+0.42%
$46.39 million $3.5 million
Jun 15, 2025 $0.0462
+0.51%
$46.23 million $2.32 million
Jun 14, 2025 $0.046
-1.65%
$45.99 million $2.91 million
Jun 13, 2025 $0.0468
-0.52%
$46.76 million $9.53 million
Jun 12, 2025 $0.047
-1.26%
$47 million $4.27 million
Jun 11, 2025 $0.0476
-0.70%
$47.56 million $4.99 million
Jun 10, 2025 $0.0479
+1.31%
$47.89 million $5.68 million
Jun 9, 2025 $0.0473
+0.39%
$47.27 million $4.15 million
Jun 8, 2025 $0.0471
+0.09%
$47.1 million $2.37 million
Jun 7, 2025 $0.047
+0.56%
$47.04 million $2.37 million
Jun 6, 2025 $0.0468
+1.48%
$46.8 million $3.23 million
Jun 5, 2025 $0.0461
-4.54%
$46.12 million $6.83 million
Jun 4, 2025 $0.0483
+0.58%
$48.29 million $3.88 million
Jun 3, 2025 $0.0481
-0.56%
$48.1 million $3.51 million
Jun 2, 2025 $0.0483
+0.78%
$48.35 million $4.15 million
Jun 1, 2025 $0.0477
+0.17%
$47.97 million $3.22 million
May 31, 2025 $0.0477
+0.42%
$47.72 million $5.46 million
May 30, 2025 $0.0475
-5.09%
$47.54 million $9.91 million
May 29, 2025 $0.0501
-2.32%
$50.08 million $5.28 million
May 28, 2025 $0.0513
+0.80%
$51.31 million $3.74 million
May 27, 2025 $0.0509
+2.50%
$50.9 million $5.71 million
May 26, 2025 $0.0496
+0.43%
$49.63 million $4.22 million
May 25, 2025 $0.0494
+0.37%
$49.42 million $5.35 million
May 24, 2025 $0.0492
+2.04%
$49.22 million $3.92 million
May 23, 2025 $0.0482
-4.44%
$48.2 million $13.97 million
May 22, 2025 $0.0504
+2.15%
$50.44 million $9.14 million
May 21, 2025 $0.0494
+2.88%
$49.37 million $9.35 million
May 20, 2025 $0.048
+0.64%
$47.98 million $4.59 million
May 19, 2025 $0.0477
-0.05%
$47.68 million $6.24 million
May 18, 2025 $0.0477
+3.06%
$47.71 million $7.56 million
May 17, 2025 $0.0463
-1.15%
$46.29 million $5.12 million
May 16, 2025 $0.0468
-1.61%
$46.78 million $5.16 million
May 15, 2025 $0.0475
-0.09%
$47.53 million $9.62 million
May 14, 2025 $0.0476
-1.83%
$47.58 million $10.31 million
May 13, 2025 $0.0485
+0.86%
$48.48 million $14.87 million
May 12, 2025 $0.0481
+0.84%
$48.08 million $25.07 million
May 11, 2025 $0.0477
-1.92%
$47.68 million $14.4 million
May 10, 2025 $0.0486
-2.25%
$48.56 million $16.03 million