5MC Historical Data

5MC Page 17
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 44.69
-0.99%
$ 111.72 billion $ 595,607
Sep 22, 2023 $ 45.13
+0.11%
$ 112.83 billion $ 618,411
Sep 21, 2023 $ 45.09
+1.25%
$ 112.71 billion $ 1.11 million
Sep 20, 2023 $ 44.45
+12.58%
$ 111.12 billion $ 645,640
Sep 19, 2023 $ 39.47
-0.14%
$ 98.67 billion $ 549,395
Sep 18, 2023 $ 39.53
+4.55%
$ 98.82 billion $ 495,162
Sep 17, 2023 $ 37.78
-0.30%
$ 94.44 billion $ 320,400
Sep 16, 2023 $ 37.92
+5.81%
$ 94.81 billion $ 296,807
Sep 15, 2023 $ 35.83
-0.33%
$ 89.57 billion $ 280,975
Sep 14, 2023 $ 35.95
-0.34%
$ 89.87 billion $ 300,636
Sep 13, 2023 $ 36.07
-2.99%
$ 90.18 billion $ 290,592
Sep 12, 2023 $ 37.25
+0.49%
$ 93.12 billion $ 308,357
Sep 11, 2023 $ 37.07
-1.78%
$ 92.66 billion $ 313,783
Sep 10, 2023 $ 37.73
-0.88%
$ 94.33 billion $ 333,523
Sep 9, 2023 $ 38.03
-0.99%
$ 95.08 billion $ 242,623
Sep 8, 2023 $ 38.38
+2.21%
$ 95.94 billion $ 232,763
Sep 7, 2023 $ 37.55
-5.20%
$ 93.89 billion $ 317,153
Sep 6, 2023 $ 39.61
-5.93%
$ 99.03 billion $ 249,365
Sep 5, 2023 $ 42.13
-5.50%
$ 105.31 billion $ 143,479
Sep 4, 2023 $ 44.58
-1.30%
$ 111.46 billion $ 281,366
Sep 3, 2023 $ 38.12
-55.56%
$ 95.3 billion $ 129,252
Sep 2, 2023 $ 85.8
-48.33%
$ 214.49 billion $ 110,572
Sep 1, 2023 $ 166.02
-2.76%
$ 415.06 billion $ 178,565
Aug 31, 2023 $ 216.8
-34.87%
$ 542.01 billion $ 150,829
Aug 30, 2023 $ 332.92
-46.94%
$ 832.29 billion $ 262,040
Aug 29, 2023 $ 627.48
-0.15%
$ 1.57 trillion $ 751,506
Aug 28, 2023 $ 628.39
-0.35%
$ 1.57 trillion $ 753,547
Aug 27, 2023 $ 630.64
-0.20%
$ 1.58 trillion $ 728,445
Aug 26, 2023 $ 631.81
+0.69%
$ 1.58 trillion $ 755,145
Aug 25, 2023 $ 627.44
-0.26%
$ 1.57 trillion $ 768,794
Aug 24, 2023 $ 629.19
+0.37%
$ 1.57 trillion $ 730,937
Aug 23, 2023 $ 627.01
+0.10%
$ 1.57 trillion $ 707,428
Aug 22, 2023 $ 626.22
-0.25%
$ 1.57 trillion $ 665,339
Aug 21, 2023 $ 627.82
-0.64%
$ 1.57 trillion $ 694,339
Aug 20, 2023 $ 631.86
+0.19%
$ 1.58 trillion $ 695,728
Aug 19, 2023 $ 630.68
+0.13%
$ 1.58 trillion $ 671,627
Aug 18, 2023 $ 629.9
+0.03%
$ 1.57 trillion $ 683,605
Aug 17, 2023 $ 630.1
+0.47%
$ 1.58 trillion $ 720,395
Aug 16, 2023 $ 627.35
+0.20%
$ 1.57 trillion $ 703,832
Aug 15, 2023 $ 626.15
+0.11%
$ 1.57 trillion $ 723,649
Aug 14, 2023 $ 625.42
+0.04%
$ 1.56 trillion $ 723,316
Aug 13, 2023 $ 624.67
-0.26%
$ 1.56 trillion $ 805,503
Aug 12, 2023 $ 626.25
+0.11%
$ 1.57 trillion $ 787,525
Aug 11, 2023 $ 625.55
+0.03%
$ 1.56 trillion $ 776,865
Aug 10, 2023 $ 625.36
-0.04%
$ 1.56 trillion $ 708,135
Aug 9, 2023 $ 625.6
-0.03%
$ 1.56 trillion $ 722,976
Aug 8, 2023 $ 625.86
+0.10%
$ 1.56 trillion $ 759,507
Aug 7, 2023 $ 625.16
+0.06%
$ 1.56 trillion $ 817,463
Aug 6, 2023 $ 624.57
-0.28%
$ 1.56 trillion $ 792,150
Aug 5, 2023 $ 626.12
+0.13%
$ 1.57 trillion $ 787,532