5MC Historical Data

5MC Page 13
Download
Date Close Price change Market cap Trading volume
Apr 10, 2024 $ 21.68
-1.74%
$ 54.2 billion $ 917,611
Apr 9, 2024 $ 22.06
+37.82%
$ 55.16 billion $ 668,946
Apr 8, 2024 $ 16.01
-0.01%
$ 40.03 billion $ 573,200
Apr 7, 2024 $ 16.01
+0.07%
$ 40.03 billion $ 544,604
Apr 6, 2024 $ 16
+21.80%
$ 40 billion $ 524,235
Apr 5, 2024 $ 13.16
+0.27%
$ 32.9 billion $ 472,453
Apr 4, 2024 $ 13.12
+18.85%
$ 32.8 billion $ 442,954
Apr 3, 2024 $ 11.03
+0.27%
$ 27.58 billion $ 401,283
Apr 2, 2024 $ 11
+9.61%
$ 27.5 billion $ 371,314
Apr 1, 2024 $ 10.03
+0.15%
$ 25.08 billion $ 348,409
Mar 31, 2024 $ 10.02
-25.93%
$ 25.05 billion $ 344,067
Mar 30, 2024 $ 13.52
+35.01%
$ 33.79 billion $ 407,996
Mar 29, 2024 $ 10.01
+13.65%
$ 25.03 billion $ 325,898
Mar 28, 2024 $ 8.81
+20.01%
$ 22.02 billion $ 276,038
Mar 27, 2024 $ 7.34
-0.88%
$ 18.35 billion $ 241,612
Mar 26, 2024 $ 7.44
+5.58%
$ 18.6 billion $ 131,218
Mar 25, 2024 $ 7.05
+15.77%
$ 17.61 billion $ 223,839
Mar 24, 2024 $ 6.08
+2.62%
$ 15.21 billion $ 147,998
Mar 23, 2024 $ 5.96
+9.24%
$ 14.9 billion $ 228,019
Mar 22, 2024 $ 5.46
+1.03%
$ 13.64 billion $ 250,964
Mar 21, 2024 $ 5.4
+1.24%
$ 13.5 billion $ 172,970
Mar 20, 2024 $ 5.27
+0.53%
$ 13.17 billion $ 228,515
Mar 19, 2024 $ 5.31
-0.55%
$ 13.26 billion $ 229,543
Mar 18, 2024 $ 5.33
-1.12%
$ 13.34 billion $ 224,440
Mar 17, 2024 $ 5.39
-2.22%
$ 13.47 billion $ 233,566
Mar 16, 2024 $ 5.52
+3.89%
$ 13.8 billion $ 243,075
Mar 15, 2024 $ 5.31
+8.47%
$ 13.29 billion $ 224,179
Mar 14, 2024 $ 4.9
+4.56%
$ 12.25 billion $ 133,888
Mar 13, 2024 $ 4.68
+1.13%
$ 11.7 billion $ 117,549
Mar 12, 2024 $ 4.49
+8.05%
$ 11.23 billion $ 114,423
Mar 11, 2024 $ 4.16
+6.02%
$ 10.39 billion $ 177,086
Mar 10, 2024 $ 3.93
+1.10%
$ 9.82 billion $ 103,052
Mar 9, 2024 $ 3.88
+1.88%
$ 9.7 billion $ 101,503
Mar 8, 2024 $ 3.8
+4.71%
$ 9.5 billion $ 99,331
Mar 7, 2024 $ 3.62
+1.51%
$ 9.05 billion $ 96,372
Mar 6, 2024 $ 3.56
+2.36%
$ 8.89 billion $ 89,663
Mar 5, 2024 $ 3.47
-1.54%
$ 8.69 billion $ 94,188
Mar 4, 2024 $ 3.53
+6.37%
$ 8.83 billion $ 91,629
Mar 3, 2024 $ 3.31
+3.59%
$ 8.27 billion $ 87,079
Mar 2, 2024 $ 3.19
+3.63%
$ 7.99 billion $ 86,983
Mar 1, 2024 $ 3.09
+2.35%
$ 7.73 billion $ 294,129
Feb 29, 2024 $ 3.02
-10.94%
$ 7.55 billion $ 319,742
Feb 28, 2024 $ 3.39
+5.31%
$ 8.47 billion $ 225,577
Feb 27, 2024 $ 3.24
-11.27%
$ 8.11 billion $ 189,633
Feb 26, 2024 $ 3.67
+14.63%
$ 9.17 billion $ 150,561
Feb 25, 2024 $ 3.2
-11.61%
$ 7.99 billion $ 58,864
Feb 24, 2024 $ 3.62
+13.19%
$ 9.04 billion $ 127,557
Feb 23, 2024 $ 3.22
-0.82%
$ 8.05 billion $ 176,763
Feb 22, 2024 $ 3.24
+1.86%
$ 8.11 billion $ 185,862
Feb 21, 2024 $ 3.19
-1.46%
$ 7.96 billion $ 169,306