Mantle Historical Data

MNT Page 20
Download
Date Close Price change Market cap Trading volume
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
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