5MC Historical Data

5MC Page 15
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 12.67
-17.58%
$ 31.69 billion $ 397,941
Dec 31, 2023 $ 15.42
+0.37%
$ 38.55 billion $ 499,250
Dec 30, 2023 $ 15.42
-4.78%
$ 38.54 billion $ 506,290
Dec 29, 2023 $ 16.18
-22.72%
$ 40.44 billion $ 576,243
Dec 28, 2023 $ 20.97
+0.17%
$ 52.43 billion $ 672,844
Dec 27, 2023 $ 20.99
+0.18%
$ 52.48 billion $ 723,215
Dec 26, 2023 $ 20.99
-2.11%
$ 52.47 billion $ 698,949
Dec 25, 2023 $ 21.44
+0.27%
$ 53.61 billion $ 1.17 million
Dec 24, 2023 $ 21.39
+0.04%
$ 53.47 billion $ 1.48 million
Dec 23, 2023 $ 21.36
-0.12%
$ 53.4 billion $ 1.45 million
Dec 22, 2023 $ 21.37
-0.31%
$ 53.43 billion $ 1.48 million
Dec 21, 2023 $ 21.41
-2.62%
$ 53.53 billion $ 1.4 million
Dec 20, 2023 $ 21.99
-0.54%
$ 54.98 billion $ 1.37 million
Dec 19, 2023 $ 22.1
-0.26%
$ 55.25 billion $ 862,422
Dec 18, 2023 $ 22.14
-0.32%
$ 55.34 billion $ 629,855
Dec 17, 2023 $ 22.15
-0.17%
$ 55.38 billion $ 619,000
Dec 16, 2023 $ 22.16
+0.30%
$ 55.4 billion $ 603,191
Dec 15, 2023 $ 22.12
-12.69%
$ 55.3 billion $ 687,036
Dec 14, 2023 $ 25.33
-0.23%
$ 63.33 billion $ 761,937
Dec 13, 2023 $ 25.39
+0.14%
$ 63.48 billion $ 832,254
Dec 12, 2023 $ 25.35
-0.07%
$ 63.37 billion $ 846,785
Dec 11, 2023 $ 25.38
-0.04%
$ 63.45 billion $ 849,637
Dec 10, 2023 $ 25.46
+0.14%
$ 63.65 billion $ 871,356
Dec 9, 2023 $ 25.47
+0.07%
$ 63.67 billion $ 839,474
Dec 8, 2023 $ 25.39
+0.16%
$ 63.47 billion $ 820,221
Dec 7, 2023 $ 25.42
+0.00%
$ 63.56 billion $ 848,233
Dec 6, 2023 $ 25.38
-11.52%
$ 63.44 billion $ 837,309
Dec 5, 2023 $ 28.71
-0.49%
$ 71.78 billion $ 1.21 million
Dec 4, 2023 $ 28.86
+0.09%
$ 72.14 billion $ 1.22 million
Dec 3, 2023 $ 28.89
+0.06%
$ 72.22 billion $ 1.23 million
Dec 2, 2023 $ 28.88
-0.08%
$ 72.2 billion $ 1.22 million
Dec 1, 2023 $ 28.9
+0.05%
$ 72.25 billion $ 1.24 million
Nov 30, 2023 $ 28.89
-0.06%
$ 72.22 billion $ 1.21 million
Nov 29, 2023 $ 28.9
+0.08%
$ 72.26 billion $ 1.21 million
Nov 28, 2023 $ 28.87
-0.06%
$ 72.17 billion $ 1.21 million
Nov 27, 2023 $ 28.89
+0.06%
$ 72.23 billion $ 1.22 million
Nov 26, 2023 $ 28.85
-0.15%
$ 72.12 billion $ 1.26 million
Nov 25, 2023 $ 28.89
-0.15%
$ 72.23 billion $ 1.16 million
Nov 24, 2023 $ 28.94
+0.06%
$ 72.34 billion $ 1.04 million
Nov 23, 2023 $ 28.88
-0.30%
$ 72.2 billion $ 1.03 million
Nov 22, 2023 $ 28.95
-0.38%
$ 72.38 billion $ 968,673
Nov 21, 2023 $ 28.98
+0.20%
$ 72.44 billion $ 611,059
Nov 20, 2023 $ 29.07
-4.56%
$ 72.67 billion $ 333,645
Nov 19, 2023 $ 30.4
-12.34%
$ 75.99 billion $ 353,683
Nov 18, 2023 $ 34.63
-2.51%
$ 86.58 billion $ 394,865
Nov 17, 2023 $ 35.53
-0.02%
$ 88.82 billion $ 403,121
Nov 16, 2023 $ 35.62
-0.07%
$ 89.04 billion $ 392,289
Nov 15, 2023 $ 35.65
+0.39%
$ 89.12 billion $ 387,721
Nov 14, 2023 $ 35.61
-0.11%
$ 89.02 billion $ 397,144
Nov 13, 2023 $ 35.66
+0.13%
$ 89.15 billion $ 401,649