Mantle Historical Data

MNT Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 1.09
-2.53%
$ 3.57 billion $ 48.83 million
Apr 25, 2024 $ 1.12
+1.76%
$ 3.67 billion $ 69.91 million
Apr 24, 2024 $ 1.1
-5.77%
$ 3.6 billion $ 62.98 million
Apr 23, 2024 $ 1.17
-5.06%
$ 3.81 billion $ 62.67 million
Apr 22, 2024 $ 1.23
+3.40%
$ 4.02 billion $ 39.65 million
Apr 21, 2024 $ 1.19
-0.16%
$ 3.89 billion $ 44.53 million
Apr 20, 2024 $ 1.19
+4.58%
$ 3.9 billion $ 51.07 million
Apr 19, 2024 $ 1.14
-2.50%
$ 3.73 billion $ 95.04 million
Apr 18, 2024 $ 1.17
+1.31%
$ 3.82 billion $ 85.98 million
Apr 17, 2024 $ 1.15
+2.86%
$ 3.76 billion $ 92.17 million
Apr 16, 2024 $ 1.12
+0.04%
$ 3.66 billion $ 87.08 million
Apr 15, 2024 $ 1.12
-2.88%
$ 3.66 billion $ 90.73 million
Apr 14, 2024 $ 1.15
+5.81%
$ 3.77 billion $ 129.19 million
Apr 13, 2024 $ 1.09
-6.18%
$ 3.55 billion $ 123.8 million
Apr 12, 2024 $ 1.16
-8.78%
$ 3.79 billion $ 98.24 million
Apr 11, 2024 $ 1.27
-4.34%
$ 4.15 billion $ 43.79 million
Apr 10, 2024 $ 1.33
-2.55%
$ 4.34 billion $ 71.51 million
Apr 9, 2024 $ 1.36
-5.29%
$ 4.45 billion $ 84.94 million
Apr 8, 2024 $ 1.44
+1.86%
$ 2.65 billion $ 104.82 million
Apr 7, 2024 $ 1.41
+5.28%
$ 2.6 billion $ 50.91 million
Apr 6, 2024 $ 1.34
-1.60%
$ 2.47 billion $ 37.79 million
Apr 5, 2024 $ 1.36
-3.13%
$ 2.51 billion $ 118.86 million
Apr 4, 2024 $ 1.41
+13.80%
$ 2.59 billion $ 162.32 million
Apr 3, 2024 $ 1.24
-2.41%
$ 2.28 billion $ 116.85 million
Apr 2, 2024 $ 1.27
+0.77%
$ 2.34 billion $ 320.53 million
Apr 1, 2024 $ 1.26
-4.35%
$ 2.32 billion $ 212.89 million
Mar 31, 2024 $ 1.32
+4.67%
$ 2.43 billion $ 128.51 million
Mar 30, 2024 $ 1.26
+6.38%
$ 2.32 billion $ 205.21 million
Mar 29, 2024 $ 1.18
-2.62%
$ 2.18 billion $ 121.59 million
Mar 28, 2024 $ 1.21
-3.47%
$ 2.24 billion $ 235.08 million
Mar 27, 2024 $ 1.26
+34.49%
$ 2.32 billion $ 818.65 million
Mar 26, 2024 $ 0.934
+8.61%
$ 1.72 billion $ 263.01 million
Mar 25, 2024 $ 0.859
+2.26%
$ 1.58 billion $ 240.53 million
Mar 24, 2024 $ 0.84
+4.24%
$ 1.55 billion $ 149.57 million
Mar 23, 2024 $ 0.806
+2.33%
$ 1.49 billion $ 152.54 million
Mar 22, 2024 $ 0.788
-5.34%
$ 1.45 billion $ 252.89 million
Mar 21, 2024 $ 0.832
-1.44%
$ 1.53 billion $ 344.07 million
Mar 20, 2024 $ 0.845
+6.63%
$ 1.56 billion $ 483.14 million
Mar 19, 2024 $ 0.792
-5.03%
$ 1.46 billion $ 502.12 million
Mar 18, 2024 $ 0.834
-4.73%
$ 1.54 billion $ 360.05 million
Mar 17, 2024 $ 0.875
+5.55%
$ 1.61 billion $ 333.2 million
Mar 16, 2024 $ 0.829
-6.41%
$ 1.53 billion $ 254.62 million
Mar 15, 2024 $ 0.886
-10.20%
$ 1.63 billion $ 471.17 million
Mar 14, 2024 $ 0.987
-5.13%
$ 1.82 billion $ 458.47 million
Mar 13, 2024 $ 1.04
+0.13%
$ 1.92 billion $ 432.68 million
Mar 12, 2024 $ 1.04
-3.69%
$ 1.92 billion $ 317.03 million
Mar 11, 2024 $ 1.08
+3.85%
$ 1.99 billion $ 362.01 million
Mar 10, 2024 $ 1.04
-1.31%
$ 1.91 billion $ 215.95 million
Mar 9, 2024 $ 1.05
+0.15%
$ 1.94 billion $ 213.18 million
Mar 8, 2024 $ 1.05
+6.99%
$ 1.94 billion $ 302.66 million