Mantle Historical Data

MNT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.712
-2.34%
$ 1.31 billion $ 69.15 million
Jan 16, 2024 $ 0.729
+1.38%
$ 1.34 billion $ 110.18 million
Jan 15, 2024 $ 0.719
+2.59%
$ 1.33 billion $ 99.03 million
Jan 14, 2024 $ 0.701
-8.85%
$ 1.29 billion $ 98.14 million
Jan 13, 2024 $ 0.769
+3.64%
$ 1.42 billion $ 160.26 million
Jan 12, 2024 $ 0.742
-7.26%
$ 1.37 billion $ 347.56 million
Jan 11, 2024 $ 0.8
+3.44%
$ 1.48 billion $ 488.06 million
Jan 10, 2024 $ 0.774
+17.55%
$ 1.43 billion $ 408.97 million
Jan 9, 2024 $ 0.658
+7.17%
$ 1.21 billion $ 160.24 million
Jan 8, 2024 $ 0.614
+4.26%
$ 1.13 billion $ 194.4 million
Jan 7, 2024 $ 0.589
-1.38%
$ 1.09 billion $ 62.38 million
Jan 6, 2024 $ 0.597
-1.96%
$ 1.1 billion $ 89.61 million
Jan 5, 2024 $ 0.609
+1.76%
$ 1.12 billion $ 132.51 million
Jan 4, 2024 $ 0.599
-2.75%
$ 1.1 billion $ 210.11 million
Jan 3, 2024 $ 0.616
-7.88%
$ 1.13 billion $ 317.07 million
Jan 2, 2024 $ 0.668
+3.97%
$ 1.23 billion $ 169.91 million
Jan 1, 2024 $ 0.643
-0.01%
$ 1.19 billion $ 67.93 million
Dec 31, 2023 $ 0.643
-1.96%
$ 1.19 billion $ 114.25 million
Dec 30, 2023 $ 0.655
-0.67%
$ 1.21 billion $ 113.48 million
Dec 29, 2023 $ 0.66
+2.22%
$ 1.22 billion $ 194.82 million
Dec 28, 2023 $ 0.647
+3.78%
$ 1.19 billion $ 193.11 million
Dec 27, 2023 $ 0.623
+6.13%
$ 1.15 billion $ 121.13 million
Dec 26, 2023 $ 0.587
-3.49%
$ 1.08 billion $ 65.97 million
Dec 25, 2023 $ 0.608
-2.14%
$ 1.12 billion $ 60.08 million
Dec 24, 2023 $ 0.622
-0.37%
$ 1.15 billion $ 91.55 million
Dec 23, 2023 $ 0.624
+3.73%
$ 1.15 billion $ 106.73 million
Dec 22, 2023 $ 0.601
+4.29%
$ 1.11 billion $ 156.8 million
Dec 21, 2023 $ 0.577
+2.11%
$ 1.06 billion $ 42.25 million
Dec 20, 2023 $ 0.565
+0.70%
$ 1.04 billion $ 49.26 million
Dec 19, 2023 $ 0.561
-1.57%
$ 1.03 billion $ 31.21 million
Dec 18, 2023 $ 0.57
+0.87%
$ 1.05 billion $ 42.39 million
Dec 17, 2023 $ 0.565
-3.20%
$ 1.04 billion $ 25.64 million
Dec 16, 2023 $ 0.584
+0.77%
$ 1.08 billion $ 25.52 million
Dec 15, 2023 $ 0.579
-3.53%
$ 1.07 billion $ 25.41 million
Dec 14, 2023 $ 0.6
+2.41%
$ 1.11 billion $ 15.53 million
Dec 13, 2023 $ 0.586
+0.97%
$ 1.08 billion $ 14.46 million
Dec 12, 2023 $ 0.581
-0.06%
$ 1.07 billion $ 41.21 million
Dec 11, 2023 $ 0.581
-4.59%
$ 1.07 billion $ 137.39 million
Dec 10, 2023 $ 0.609
-1.04%
$ 1.12 billion $ 38.32 million
Dec 9, 2023 $ 0.615
-2.96%
$ 1.13 billion $ 95.35 million
Dec 8, 2023 $ 0.634
-1.44%
$ 1.17 billion $ 89.78 million
Dec 7, 2023 $ 0.643
+1.42%
$ 1.19 billion $ 177.66 million
Dec 6, 2023 $ 0.634
+8.25%
$ 1.17 billion $ 154.9 million
Dec 5, 2023 $ 0.586
-2.00%
$ 1.08 billion $ 152.29 million
Dec 4, 2023 $ 0.598
+9.52%
$ 1.1 billion $ 161.57 million
Dec 3, 2023 $ 0.546
-0.62%
$ 1.01 billion $ 91.72 million
Dec 2, 2023 $ 0.549
+0.62%
$ 1.01 billion $ 94.34 million
Dec 1, 2023 $ 0.546
+1.15%
$ 1.01 billion $ 93.4 million
Nov 30, 2023 $ 0.54
+2.39%
$ 995.03 million $ 86.68 million
Nov 29, 2023 $ 0.527
-1.33%
$ 971.84 million $ 83.24 million