5MC Historical Data

5MC Page 12
Download
Date Close Price change Market cap Trading volume
May 30, 2024 $ 49.97
-3.87%
$ 124.94 billion $ 150,630
May 29, 2024 $ 52
+7.88%
$ 129.99 billion $ 171,726
May 28, 2024 $ 48.52
-6.14%
$ 121.29 billion $ 231,043
May 27, 2024 $ 51.21
+0.69%
$ 128.01 billion $ 213,094
May 26, 2024 $ 35.59
-11.03%
$ 88.97 billion $ 315,177
May 25, 2024 $ 40
+0.00%
$ 99.99 billion $ 291,820
May 24, 2024 $ 40
+0.00%
$ 99.99 billion $ 280,847
May 23, 2024 $ 40
-0.50%
$ 100 billion $ 297,939
May 22, 2024 $ 40.15
-0.44%
$ 100.38 billion $ 282,167
May 21, 2024 $ 40.07
+12.92%
$ 100.17 billion $ 283,264
May 20, 2024 $ 35.33
-0.66%
$ 88.32 billion $ 254,343
May 19, 2024 $ 35.56
+3.72%
$ 88.91 billion $ 251,532
May 18, 2024 $ 34.31
+0.10%
$ 85.78 billion $ 259,479
May 17, 2024 $ 34.34
+0.12%
$ 85.84 billion $ 259,143
May 16, 2024 $ 34.42
+0.34%
$ 86.05 billion $ 260,324
May 15, 2024 $ 34.41
-2.39%
$ 86.04 billion $ 259,832
May 14, 2024 $ 35.25
+2.13%
$ 88.12 billion $ 242,791
May 13, 2024 $ 34.56
+28.97%
$ 86.4 billion $ 229,121
May 12, 2024 $ 26.8
+0.04%
$ 66.99 billion $ 451,581
May 11, 2024 $ 26.78
-2.55%
$ 66.96 billion $ 415,838
May 10, 2024 $ 27.48
-1.34%
$ 68.71 billion $ 529,009
May 9, 2024 $ 27.86
+0.39%
$ 69.64 billion $ 729,205
May 8, 2024 $ 27.75
+1.10%
$ 69.38 billion $ 697,371
May 7, 2024 $ 27.45
+0.41%
$ 68.62 billion $ 685,319
May 6, 2024 $ 27.34
-1.38%
$ 68.34 billion $ 650,442
May 5, 2024 $ 27.69
-3.39%
$ 69.23 billion $ 528,744
May 4, 2024 $ 28.67
-0.03%
$ 71.66 billion $ 441,497
May 3, 2024 $ 28.65
-0.19%
$ 71.64 billion $ 458,673
May 2, 2024 $ 28.78
+3.11%
$ 71.96 billion $ 462,894
May 1, 2024 $ 27.92
+0.00%
$ 69.52 billion $ 448,233
Apr 30, 2024 $ 27.97
+0.17%
$ 69.92 billion $ 444,185
Apr 29, 2024 $ 27.97
+0.06%
$ 69.91 billion $ 438,636
Apr 28, 2024 $ 27.98
+0.15%
$ 69.94 billion $ 427,851
Apr 27, 2024 $ 27.93
+11.78%
$ 69.84 billion $ 415,213
Apr 26, 2024 $ 24.96
-2.91%
$ 62.41 billion $ 379,225
Apr 25, 2024 $ 25.69
+2.69%
$ 64.22 billion $ 183,585
Apr 24, 2024 $ 25.01
-1.12%
$ 62.53 billion $ 388,114
Apr 23, 2024 $ 25.33
-1.27%
$ 63.33 billion $ 406,296
Apr 22, 2024 $ 25.65
-0.23%
$ 64.12 billion $ 983,026
Apr 21, 2024 $ 25.8
+0.36%
$ 64.5 billion $ 1.12 million
Apr 20, 2024 $ 25.73
+0.55%
$ 64.33 billion $ 1.15 million
Apr 19, 2024 $ 25.57
-0.43%
$ 63.92 billion $ 1.51 million
Apr 18, 2024 $ 21.72
+0.72%
$ 54.3 billion $ 1.26 million
Apr 17, 2024 $ 21.47
+0.57%
$ 53.67 billion $ 1.25 million
Apr 16, 2024 $ 21.24
-0.89%
$ 53.11 billion $ 973,687
Apr 15, 2024 $ 21.45
+0.82%
$ 53.62 billion $ 897,759
Apr 14, 2024 $ 21.28
+1.41%
$ 53.19 billion $ 742,016
Apr 13, 2024 $ 21.31
-1.79%
$ 53.27 billion $ 702,169
Apr 12, 2024 $ 21.5
-0.56%
$ 53.76 billion $ 908,610
Apr 11, 2024 $ 21.62
-0.26%
$ 54.06 billion $ 979,935