FiveSs Historical Data

FIVESS Page 3
Download
Date Close Price change Market cap Trading volume
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
May 4, 2025 $0.0439
-2.34%
$43.93 million $2.97 million
May 3, 2025 $0.045
-0.21%
$44.97 million $2.79 million
May 2, 2025 $0.0451
-0.07%
$45.1 million $3.44 million
May 1, 2025 $0.0451
-0.39%
$45.19 million $4.61 million
Apr 30, 2025 $0.0453
-0.97%
$45.3 million $4.08 million
Apr 29, 2025 $0.0456
-0.61%
$45.61 million $553,656
Apr 28, 2025 $0.0459
+0.36%
$45.89 million $6.13 million
Apr 27, 2025 $0.0457
-0.38%
$45.67 million $4.5 million
Apr 26, 2025 $0.0458
-0.54%
$45.84 million $7.33 million
Apr 25, 2025 $0.0461
+0.25%
$46.09 million $6.99 million
Apr 24, 2025 $0.046
-0.54%
$45.97 million $4.93 million
Apr 23, 2025 $0.0462
-1.59%
$46.22 million $7.39 million
Apr 22, 2025 $0.047
-0.85%
$46.98 million $6.59 million
Apr 21, 2025 $0.0474
+2.02%
$47.37 million $4.29 million
Apr 20, 2025 $0.0465
+4.53%
$46.47 million $3.24 million
Apr 19, 2025 $0.0445
+1.49%
$44.47 million $2.38 million
Apr 18, 2025 $0.0438
+0.39%
$43.83 million $3.11 million
Apr 17, 2025 $0.0437
+2.65%
$43.68 million $2.89 million
Apr 16, 2025 $0.0426
+0.73%
$42.57 million $3.81 million
Apr 15, 2025 $0.0422
+0.10%
$42.2 million $3.51 million
Apr 14, 2025 $0.0422
-0.24%
$42.16 million $4.65 million
Apr 13, 2025 $0.0422
-1.32%
$42.24 million $4.19 million
Apr 12, 2025 $0.0428
+0.97%
$42.79 million $3.57 million
Apr 11, 2025 $0.0424
-0.06%
$42.37 million $3.86 million
Apr 10, 2025 $0.0424
-2.02%
$42.38 million $5.24 million
Apr 9, 2025 $0.0433
+5.43%
$43.26 million $9.85 million
Apr 8, 2025 $0.041
-0.96%
$41.04 million $6.19 million
Apr 7, 2025 $0.0414
-1.72%
$41.37 million $15.78 million
Download