5EV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 0.735 | 0.00 | 0.00% | 0.735 | 0.735 | 0.735 | 0.00 |
Jul 10 2024 | 0.735 | -0.03 | -3.92% | 0.735 | 0.735 | 0.735 | 11,152 |
Jul 09 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jul 08 2024 | 0.765 | 0.015 | 2.00% | 0.765 | 0.765 | 0.765 | 4,576 |
Jul 05 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0.00 |
Jul 04 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0.00 |
Jul 03 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0.00 |
Jul 02 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0.00 |
Jul 01 2024 | 0.75 | -0.05 | -6.25% | 0.775 | 0.775 | 0.75 | 4,049 |
Jun 28 2024 | 0.80 | 0.035 | 4.58% | 0.80 | 0.80 | 0.80 | 500 |
Jun 27 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 26 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 25 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 24 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 21 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 20 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 19 2024 | 0.765 | 0.00 | 0.00% | 0.765 | 0.765 | 0.765 | 0.00 |
Jun 18 2024 | 0.765 | -0.005 | -0.65% | 0.765 | 0.765 | 0.765 | 75 |
Jun 17 2024 | 0.77 | 0.025 | 3.36% | 0.775 | 0.775 | 0.73 | 14,114 |
Jun 14 2024 | 0.745 | -0.08 | -9.70% | 0.745 | 0.745 | 0.745 | 263 |
Jun 13 2024 | 0.825 | 0.04 | 5.10% | 0.825 | 0.825 | 0.825 | 776 |
Jun 12 2024 | 0.785 | 0.00 | 0.00% | 0.785 | 0.785 | 0.785 | 0.00 |
Jun 11 2024 | 0.785 | 0.015 | 1.95% | 0.785 | 0.785 | 0.785 | 689 |
Jun 10 2024 | 0.77 | -0.05 | -6.10% | 0.82 | 0.84 | 0.77 | 4,500 |
Jun 07 2024 | 0.82 | -0.05 | -5.75% | 0.82 | 0.845 | 0.82 | 5,012 |
Jun 06 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0.00 |
Jun 05 2024 | 0.87 | 0.03 | 3.57% | 0.87 | 0.87 | 0.87 | 574 |
Jun 04 2024 | 0.84 | -0.055 | -6.15% | 0.895 | 0.895 | 0.84 | 1,178 |
Jun 03 2024 | 0.895 | 0.01 | 1.13% | 0.905 | 0.905 | 0.88 | 9,275 |
May 31 2024 | 0.885 | 0.00 | 0.00% | 0.885 | 0.885 | 0.885 | 0.00 |
May 30 2024 | 0.885 | 0.015 | 1.72% | 0.895 | 0.895 | 0.885 | 2,493 |
May 29 2024 | 0.87 | -0.035 | -3.87% | 0.87 | 0.87 | 0.87 | 900 |
May 28 2024 | 0.905 | 0.01 | 1.12% | 0.905 | 0.905 | 0.905 | 559 |
May 27 2024 | 0.895 | 0.01 | 1.13% | 0.89 | 0.895 | 0.89 | 9,985 |
May 24 2024 | 0.885 | 0.035 | 4.12% | 0.90 | 0.90 | 0.885 | 2,436 |
May 23 2024 | 0.85 | 0.035 | 4.29% | 0.85 | 0.85 | 0.85 | 2,370 |
May 22 2024 | 0.815 | 0.005 | 0.62% | 0.85 | 0.85 | 0.815 | 2,900 |
May 21 2024 | 0.81 | 0.035 | 4.52% | 0.795 | 0.81 | 0.795 | 72,379 |
May 20 2024 | 0.775 | 0.025 | 3.33% | 0.775 | 0.775 | 0.775 | 23,910 |
May 17 2024 | 0.75 | -0.015 | -1.96% | 0.75 | 0.75 | 0.75 | 250 |
May 16 2024 | 0.765 | 0.045 | 6.25% | 0.77 | 0.77 | 0.765 | 1,100 |
May 15 2024 | 0.72 | 0.00 | 0.00% | 0.72 | 0.72 | 0.72 | 0.00 |
May 14 2024 | 0.72 | -0.025 | -3.36% | 0.72 | 0.72 | 0.72 | 2,000 |
May 13 2024 | 0.745 | 0.00 | 0.00% | 0.745 | 0.745 | 0.745 | 0.00 |
May 10 2024 | 0.745 | 0.055 | 7.97% | 0.745 | 0.745 | 0.745 | 80 |
May 09 2024 | 0.69 | -0.025 | -3.50% | 0.69 | 0.69 | 0.69 | 1 |
May 08 2024 | 0.715 | 0.04 | 5.93% | 0.69 | 0.715 | 0.69 | 3,129 |
May 07 2024 | 0.675 | 0.035 | 5.47% | 0.70 | 0.70 | 0.675 | 17 |
May 06 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0.00 |
May 03 2024 | 0.64 | 0.01 | 1.59% | 0.675 | 0.675 | 0.64 | 8,720 |
May 02 2024 | 0.63 | 0.00 | 0.00% | 0.63 | 0.63 | 0.63 | 0.00 |
Apr 30 2024 | 0.63 | -0.01 | -1.56% | 0.655 | 0.655 | 0.63 | 10,000 |
Apr 29 2024 | 0.64 | 0.025 | 4.07% | 0.63 | 0.64 | 0.625 | 11,818 |
Apr 26 2024 | 0.615 | 0.025 | 4.24% | 0.615 | 0.615 | 0.615 | 200 |
Apr 25 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0.00 |
Apr 24 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0.00 |
Apr 23 2024 | 0.59 | 0.00 | 0.00% | 0.59 | 0.59 | 0.59 | 0.00 |
Apr 22 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.59 | 0.59 | 1,000 |
Apr 19 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Apr 18 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 1,750 |
Apr 17 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Apr 16 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Apr 15 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |