5MC Historical Data

5MC Page 10
Download
Date Close Price change Market cap Trading volume
Sep 7, 2024 $ 4.01
-19.46%
$ 10.03 billion $ 67,205
Sep 6, 2024 $ 4.8
+17.07%
$ 12 billion $ 26,427
Sep 5, 2024 $ 5.11
+0.83%
$ 12.77 billion $ 14,990
Sep 4, 2024 $ 5.11
+27.78%
$ 12.78 billion $ 22,199
Sep 3, 2024 $ 4.7
-19.13%
$ 12 billion $ 13,135
Sep 2, 2024 $ 5.67
-6.81%
$ 14.19 billion $ 24,834
Sep 1, 2024 $ 6.1
-3.56%
$ 15.25 billion $ 46,285
Aug 31, 2024 $ 6.01
+0.16%
$ 15.03 billion $ 29,103
Aug 30, 2024 $ 6.68
-8.48%
$ 16.7 billion $ 39,820
Aug 29, 2024 $ 7.3
-10.37%
$ 18.25 billion $ 50,217
Aug 28, 2024 $ 8.18
-15.71%
$ 20.44 billion $ 51,403
Aug 27, 2024 $ 8.4
+5.00%
$ 21 billion $ 56,809
Aug 26, 2024 $ 8
-19.64%
$ 20 billion $ 23,556
Aug 25, 2024 $ 9.96
-8.65%
$ 24.89 billion $ 35,408
Aug 24, 2024 $ 10.9
-8.15%
$ 27.26 billion $ 45,636
Aug 23, 2024 $ 11.87
+3.28%
$ 29.68 billion $ 31,915
Aug 22, 2024 $ 11.41
-0.73%
$ 28.52 billion $ 27,320
Aug 21, 2024 $ 11.49
+4.50%
$ 28.73 billion $ 29,529
Aug 20, 2024 $ 11.73
+6.65%
$ 29.33 billion $ 24,413
Aug 19, 2024 $ 11.07
-22.70%
$ 27.67 billion $ 27,725
Aug 18, 2024 $ 14.32
+17.38%
$ 35.8 billion $ 33,056
Aug 17, 2024 $ 12.2
-14.38%
$ 30.5 billion $ 30,622
Aug 16, 2024 $ 7.85
+30.09%
$ 19.64 billion $ 25,806
Aug 15, 2024 $ 4.36
+8.03%
$ 10.9 billion $ 15,003
Aug 14, 2024 $ 4.6
-5.48%
$ 11.49 billion $ 20,433
Aug 13, 2024 $ 4.95
+114.62%
$ 12.37 billion $ 19,131
Aug 12, 2024 $ 2.4
+9.43%
$ 5.99 billion $ 12,554
Aug 11, 2024 $ 2.19
+4.32%
$ 5.47 billion $ 10,969
Aug 10, 2024 $ 2.1
+0.00%
$ 5.25 billion $ 10,165
Aug 9, 2024 $ 2.1
+9.06%
$ 5.25 billion $ 9,929
Aug 8, 2024 $ 1.75
-25.60%
$ 4.37 billion $ 14,905
Aug 7, 2024 $ 2.35
-16.30%
$ 5.88 billion $ 10,259
Aug 6, 2024 $ 2.81
-61.08%
$ 7.02 billion $ 21,813
Aug 5, 2024 $ 6.98
-6.91%
$ 17.45 billion $ 22,693
Aug 4, 2024 $ 7.5
+0.01%
$ 18.75 billion $ 37,940
Aug 3, 2024 $ 7.49
-0.13%
$ 18.73 billion $ 39,691
Aug 2, 2024 $ 7.5
+7.11%
$ 18.75 billion $ 40,074
Aug 1, 2024 $ 7
+0.00%
$ 17.5 billion $ 37,978
Jul 31, 2024 $ 6.88
+8.67%
$ 17.21 billion $ 33,024
Jul 30, 2024 $ 6.44
+6.12%
$ 16.11 billion $ 29,341
Jul 29, 2024 $ 5.1
+14.59%
$ 12.75 billion $ 21,648
Jul 28, 2024 $ 4.45
+30.90%
$ 11.13 billion $ 16,867
Jul 27, 2024 $ 3.44
+0.66%
$ 8.59 billion $ 14,360
Jul 26, 2024 $ 3.45
+4.88%
$ 8.62 billion $ 18,381
Jul 25, 2024 $ 3.3
+0.15%
$ 8.26 billion $ 13,393
Jul 24, 2024 $ 3.29
-3.04%
$ 8.24 billion $ 13,836
Jul 23, 2024 $ 3.4
+5.06%
$ 8.49 billion $ 13,025
Jul 22, 2024 $ 3.12
-8.24%
$ 7.8 billion $ 12,406
Jul 21, 2024 $ 4.1
+12.36%
$ 10.25 billion $ 16,293
Jul 20, 2024 $ 3.65
+1.49%
$ 9.13 billion $ 17,852