Mantle Historical Data

MNT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.534
+5.85%
$ 984.93 million $ 76.19 million
Nov 27, 2023 $ 0.505
-1.42%
$ 930.49 million $ 67.36 million
Nov 26, 2023 $ 0.512
-0.42%
$ 943.85 million $ 63.21 million
Nov 25, 2023 $ 0.514
+1.16%
$ 947.81 million $ 60.09 million
Nov 24, 2023 $ 0.508
+0.13%
$ 936.93 million $ 91.85 million
Nov 23, 2023 $ 0.508
+10.37%
$ 935.69 million $ 113.63 million
Nov 22, 2023 $ 0.46
-1.38%
$ 847.81 million $ 117.65 million
Nov 21, 2023 $ 0.466
-5.36%
$ 859.69 million $ 115.08 million
Nov 20, 2023 $ 0.493
+0.31%
$ 908.39 million $ 118.72 million
Nov 19, 2023 $ 0.491
-2.37%
$ 905.56 million $ 132.86 million
Nov 18, 2023 $ 0.503
-5.55%
$ 927.58 million $ 101.17 million
Nov 17, 2023 $ 0.533
+9.86%
$ 982.12 million $ 143.33 million
Nov 16, 2023 $ 0.485
+5.43%
$ 893.94 million $ 121.02 million
Nov 15, 2023 $ 0.46
+2.68%
$ 847.93 million $ 72.45 million
Nov 14, 2023 $ 0.448
-1.65%
$ 825.79 million $ 85.37 million
Nov 13, 2023 $ 0.455
+2.33%
$ 839.63 million $ 108.73 million
Nov 12, 2023 $ 0.445
+3.00%
$ 819.83 million $ 70.07 million
Nov 11, 2023 $ 0.432
-6.88%
$ 796.64 million $ 82.36 million
Nov 10, 2023 $ 0.464
+1.40%
$ 855.52 million $ 101.26 million
Nov 9, 2023 $ 0.458
+4.85%
$ 843.69 million $ 145.8 million
Nov 8, 2023 $ 0.436
+5.12%
$ 804.57 million $ 69.35 million
Nov 7, 2023 $ 0.415
-1.15%
$ 765.53 million $ 58.71 million
Nov 6, 2023 $ 0.42
+0.42%
$ 774.34 million $ 59.74 million
Nov 5, 2023 $ 0.418
+0.70%
$ 771.16 million $ 61.67 million
Nov 4, 2023 $ 0.415
+0.24%
$ 765.79 million $ 63.43 million
Nov 3, 2023 $ 0.414
+1.51%
$ 763.93 million $ 73.1 million
Nov 2, 2023 $ 0.408
+6.00%
$ 752.56 million $ 69.05 million
Nov 1, 2023 $ 0.385
+1.37%
$ 709.95 million $ 73.47 million
Oct 31, 2023 $ 0.38
-0.06%
$ 700.38 million $ 54.77 million
Oct 30, 2023 $ 0.38
+0.01%
$ 700.83 million $ 42.21 million
Oct 29, 2023 $ 0.38
+0.28%
$ 700.83 million $ 34.82 million
Oct 28, 2023 $ 0.379
+0.46%
$ 698.79 million $ 25.64 million
Oct 27, 2023 $ 0.377
-0.39%
$ 695.57 million $ 46.94 million
Oct 26, 2023 $ 0.379
+2.41%
$ 698.27 million $ 87.04 million
Oct 25, 2023 $ 0.37
-2.73%
$ 681.81 million $ 55.19 million
Oct 24, 2023 $ 0.38
+0.14%
$ 700.92 million $ 86.76 million
Oct 23, 2023 $ 0.38
+0.72%
$ 699.95 million $ 63.79 million
Oct 22, 2023 $ 0.377
-3.06%
$ 694.9 million $ 34.03 million
Oct 21, 2023 $ 0.389
+4.06%
$ 716.8 million $ 39.05 million
Oct 20, 2023 $ 0.374
+12.74%
$ 688.82 million $ 41.02 million
Oct 19, 2023 $ 0.331
+3.07%
$ 611.01 million $ 28.35 million
Oct 18, 2023 $ 0.322
-0.07%
$ 592.79 million $ 27.24 million
Oct 17, 2023 $ 0.322
-3.25%
$ 593.23 million $ 30.78 million
Oct 16, 2023 $ 0.333
+3.23%
$ 613.33 million $ 40.07 million
Oct 15, 2023 $ 0.322
-1.05%
$ 594.13 million $ 26.93 million
Oct 14, 2023 $ 0.326
+0.71%
$ 600.42 million $ 28.55 million
Oct 13, 2023 $ 0.323
-5.10%
$ 596.17 million $ 33.07 million
Oct 12, 2023 $ 0.341
-3.22%
$ 628.22 million $ 28.63 million
Oct 11, 2023 $ 0.352
-3.17%
$ 649.13 million $ 25.02 million
Oct 10, 2023 $ 0.364
-2.77%
$ 670.36 million $ 22.99 million