Mantle Historical Data

MNT Page 18
Download
Date Close Price change Market cap Trading volume
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
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