Mantle Historical Data

MNT Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2024 $ 0.771
-0.82%
$ 1.42 billion $ 159.78 million
Feb 15, 2024 $ 0.778
+0.11%
$ 1.43 billion $ 207.84 million
Feb 14, 2024 $ 0.777
+11.83%
$ 1.43 billion $ 141.67 million
Feb 13, 2024 $ 0.694
+1.51%
$ 1.28 billion $ 167.54 million
Feb 12, 2024 $ 0.684
+4.61%
$ 1.26 billion $ 125.31 million
Feb 11, 2024 $ 0.654
+0.51%
$ 1.21 billion $ 41.11 million
Feb 10, 2024 $ 0.651
+0.35%
$ 1.2 billion $ 36.34 million
Feb 9, 2024 $ 0.648
+6.20%
$ 1.2 billion $ 125.76 million
Feb 8, 2024 $ 0.611
+0.04%
$ 1.13 billion $ 76.19 million
Feb 7, 2024 $ 0.61
+2.11%
$ 1.13 billion $ 78.3 million
Feb 6, 2024 $ 0.598
+1.07%
$ 1.1 billion $ 86.4 million
Feb 5, 2024 $ 0.591
-0.83%
$ 1.09 billion $ 36.21 million
Feb 4, 2024 $ 0.596
+0.97%
$ 1.1 billion $ 26.98 million
Feb 3, 2024 $ 0.591
+0.13%
$ 1.09 billion $ 23.25 million
Feb 2, 2024 $ 0.59
+0.13%
$ 1.09 billion $ 48.3 million
Feb 1, 2024 $ 0.589
+0.66%
$ 1.09 billion $ 76.9 million
Jan 31, 2024 $ 0.585
-1.24%
$ 1.08 billion $ 111.5 million
Jan 30, 2024 $ 0.593
-4.67%
$ 1.09 billion $ 108.09 million
Jan 29, 2024 $ 0.622
-2.74%
$ 1.15 billion $ 105.74 million
Jan 28, 2024 $ 0.639
-2.42%
$ 1.18 billion $ 54.76 million
Jan 27, 2024 $ 0.655
+0.25%
$ 1.21 billion $ 36.95 million
Jan 26, 2024 $ 0.653
+5.92%
$ 1.2 billion $ 104.85 million
Jan 25, 2024 $ 0.617
-2.43%
$ 1.14 billion $ 97.86 million
Jan 24, 2024 $ 0.632
+1.85%
$ 1.17 billion $ 96.46 million
Jan 23, 2024 $ 0.621
-4.35%
$ 1.14 billion $ 183.65 million
Jan 22, 2024 $ 0.649
-4.31%
$ 1.2 billion $ 142.22 million
Jan 21, 2024 $ 0.678
+0.64%
$ 1.25 billion $ 26.09 million
Jan 20, 2024 $ 0.674
-1.30%
$ 1.24 billion $ 28.84 million
Jan 19, 2024 $ 0.683
-0.82%
$ 1.26 billion $ 112.74 million
Jan 18, 2024 $ 0.688
-3.37%
$ 1.27 billion $ 108.04 million
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