5MC Historical Data

5MC Page 14
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 3.22
+0.63%
$ 8.05 billion $ 157,381
Feb 19, 2024 $ 3.2
-0.92%
$ 7.99 billion $ 197,429
Feb 18, 2024 $ 3.26
+2.05%
$ 8.14 billion $ 139,773
Feb 17, 2024 $ 3.26
-0.06%
$ 8.14 billion $ 134,445
Feb 16, 2024 $ 3.23
-0.35%
$ 8.07 billion $ 135,220
Feb 15, 2024 $ 3.24
+1.11%
$ 8.11 billion $ 139,971
Feb 14, 2024 $ 3.2
+0.45%
$ 8 billion $ 191,676
Feb 13, 2024 $ 3.2
+1.60%
$ 8 billion $ 195,867
Feb 12, 2024 $ 3.13
-2.74%
$ 7.82 billion $ 199,176
Feb 11, 2024 $ 3.22
-1.87%
$ 8.05 billion $ 208,308
Feb 10, 2024 $ 3.28
+0.81%
$ 8.2 billion $ 195,573
Feb 9, 2024 $ 3.27
+1.49%
$ 8.17 billion $ 202,618
Feb 8, 2024 $ 3.26
-0.28%
$ 8.15 billion $ 201,328
Feb 7, 2024 $ 3.23
-2.79%
$ 8.08 billion $ 205,818
Feb 6, 2024 $ 3.33
-0.71%
$ 8.32 billion $ 149,238
Feb 5, 2024 $ 3.34
+5.10%
$ 8.34 billion $ 139,117
Feb 4, 2024 $ 3.18
-0.12%
$ 7.94 billion $ 178,154
Feb 3, 2024 $ 3.18
-0.36%
$ 7.95 billion $ 79,022
Feb 2, 2024 $ 3.19
-3.80%
$ 7.98 billion $ 79,892
Feb 1, 2024 $ 3.32
-0.13%
$ 8.3 billion $ 53,152
Jan 31, 2024 $ 3.33
-5.85%
$ 8.31 billion $ 61,479
Jan 30, 2024 $ 3.53
+0.80%
$ 8.82 billion $ 87,266
Jan 29, 2024 $ 3.51
-0.21%
$ 8.77 billion $ 63,428
Jan 28, 2024 $ 3.55
+2.50%
$ 8.88 billion $ 66,041
Jan 27, 2024 $ 3.47
-0.22%
$ 8.66 billion $ 84,907
Jan 26, 2024 $ 3.47
-0.27%
$ 8.68 billion $ 84,434
Jan 25, 2024 $ 3.46
-0.65%
$ 8.64 billion $ 84,468
Jan 24, 2024 $ 3.48
+0.16%
$ 8.69 billion $ 84,432
Jan 23, 2024 $ 3.47
+0.74%
$ 8.68 billion $ 77,793
Jan 22, 2024 $ 3.45
+0.11%
$ 8.61 billion $ 81,459
Jan 21, 2024 $ 3.44
-0.95%
$ 8.61 billion $ 85,554
Jan 20, 2024 $ 3.49
-0.21%
$ 8.72 billion $ 84,025
Jan 19, 2024 $ 3.48
-0.36%
$ 8.71 billion $ 75,855
Jan 18, 2024 $ 5.11
-1.05%
$ 12.77 billion $ 60,593
Jan 17, 2024 $ 5.15
+0.01%
$ 12.87 billion $ 161,823
Jan 16, 2024 $ 5.14
-0.03%
$ 12.86 billion $ 153,458
Jan 15, 2024 $ 5.15
+0.12%
$ 12.88 billion $ 162,659
Jan 14, 2024 $ 5.14
-1.37%
$ 12.86 billion $ 158,589
Jan 13, 2024 $ 5.22
+1.41%
$ 13.05 billion $ 157,207
Jan 12, 2024 $ 5.22
+0.97%
$ 13.06 billion $ 158,341
Jan 11, 2024 $ 5.15
-1.32%
$ 12.86 billion $ 152,971
Jan 10, 2024 $ 5.21
-2.15%
$ 13.04 billion $ 156,803
Jan 9, 2024 $ 5.29
-1.59%
$ 13.22 billion $ 156,355
Jan 8, 2024 $ 5.36
+7.50%
$ 13.41 billion $ 159,484
Jan 7, 2024 $ 4.99
+3.68%
$ 12.47 billion $ 133,800
Jan 6, 2024 $ 4.8
-3.17%
$ 12.01 billion $ 146,242
Jan 5, 2024 $ 4.97
-1.61%
$ 12.42 billion $ 123,774
Jan 4, 2024 $ 5.05
-28.41%
$ 12.63 billion $ 114,507
Jan 3, 2024 $ 7.05
-44.06%
$ 17.64 billion $ 136,886
Jan 2, 2024 $ 12.59
-0.44%
$ 31.48 billion $ 397,335