Mantle Historical Data

MNT Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 7, 2024 $ 0.982
+0.80%
$ 1.81 billion $ 102 million
Mar 6, 2024 $ 0.974
+5.87%
$ 1.8 billion $ 531.02 million
Mar 5, 2024 $ 0.92
-2.04%
$ 1.7 billion $ 603.75 million
Mar 4, 2024 $ 0.94
+6.13%
$ 1.73 billion $ 279.33 million
Mar 3, 2024 $ 0.885
-1.89%
$ 1.63 billion $ 226.11 million
Mar 2, 2024 $ 0.902
-2.91%
$ 1.66 billion $ 153.33 million
Mar 1, 2024 $ 0.929
+3.82%
$ 1.71 billion $ 184.89 million
Feb 29, 2024 $ 0.895
-5.08%
$ 1.65 billion $ 443.05 million
Feb 28, 2024 $ 0.943
+6.15%
$ 1.74 billion $ 394.72 million
Feb 27, 2024 $ 0.888
-4.12%
$ 1.64 billion $ 188.63 million
Feb 26, 2024 $ 0.927
+4.42%
$ 1.71 billion $ 266.51 million
Feb 25, 2024 $ 0.887
+13.33%
$ 1.64 billion $ 119.26 million
Feb 24, 2024 $ 0.783
-0.40%
$ 1.44 billion $ 70.51 million
Feb 23, 2024 $ 0.786
+0.64%
$ 1.45 billion $ 138.11 million
Feb 22, 2024 $ 0.781
+7.55%
$ 1.44 billion $ 181.21 million
Feb 21, 2024 $ 0.726
-5.03%
$ 1.34 billion $ 175.21 million
Feb 20, 2024 $ 0.765
-1.54%
$ 1.41 billion $ 179.5 million
Feb 19, 2024 $ 0.777
-1.39%
$ 1.43 billion $ 151.37 million
Feb 18, 2024 $ 0.788
+4.98%
$ 1.45 billion $ 71.98 million
Feb 17, 2024 $ 0.75
-2.71%
$ 1.38 billion $ 60.43 million