FiveSs Historical Data

FIVESS Page 2
Download
Date Close Price change Market cap Trading volume
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
May 9, 2025 $ 0.0497
+3.59%
$ 49.7 million $ 17.53 million
May 8, 2025 $ 0.048
+0.79%
$ 47.97 million $ 9.58 million
May 7, 2025 $ 0.0476
+5.31%
$ 47.62 million $ 3.06 million
May 6, 2025 $ 0.0452
+0.70%
$ 45.21 million $ 3.53 million
May 5, 2025 $ 0.0449
+2.33%
$ 44.92 million $ 3.89 million