FiveSs(FIVESS)Today
$0.05172
FiveSs Price History (FIVESS)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.05048 | $0.05196 | $0.05035 | $0.05107 | $9.729M |
2025-07-16 | $0.04835 | $0.05089 | $0.0483 | $0.05043 | $5.866M |
2025-07-15 | $0.04897 | $0.04913 | $0.04778 | $0.04838 | $3.641M |
2025-07-14 | $0.04887 | $0.05003 | $0.04869 | $0.04892 | $5.933M |
2025-07-13 | $0.04822 | $0.04911 | $0.04811 | $0.04888 | $3.409M |
2025-07-12 | $0.04874 | $0.04934 | $0.04805 | $0.04811 | $7.455M |
2025-07-11 | $0.04724 | $0.04915 | $0.04721 | $0.04863 | $9.169M |
2025-07-10 | $0.04684 | $0.04765 | $0.04673 | $0.04724 | $5.735M |
2025-07-09 | $0.04653 | $0.04699 | $0.04646 | $0.04679 | $2.493M |
2025-07-09 | -- | $0.04684 | $0.04639 | -- | -- |
2025-07-07 | $0.04684 | $0.047 | $0.04656 | $0.04659 | $1.827M |
2025-07-06 | $0.04629 | $0.0469 | $0.04606 | $0.04686 | $1.841M |
2025-07-05 | $0.04607 | $0.04642 | $0.04593 | $0.04629 | $1.818M |
2025-07-04 | $0.04653 | $0.04696 | $0.04606 | $0.04612 | $1.862M |
2025-07-03 | $0.04675 | $0.04698 | $0.04641 | $0.04648 | $4.214M |
2025-07-02 | $0.04563 | $0.04675 | $0.04548 | $0.04674 | $1.559M |
2025-07-01 | $0.04635 | $0.04663 | $0.04559 | $0.04563 | $1.927M |
2025-06-30 | $0.04588 | $0.0465 | $0.04575 | $0.04639 | $2.883M |
2025-06-29 | $0.04573 | $0.04605 | $0.04561 | $0.04589 | $1.409M |
2025-06-28 | $0.0457 | $0.04583 | $0.04541 | $0.04569 | $1.552M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
FiveSs(FIVESS)
