Mantle Historical Data

MNT Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 1.1
+2.87%
$ 3.56 billion $ 101.54 million
Dec 6, 2025 $ 1.07
-2.07%
$ 3.46 billion $ 84.9 million
Dec 5, 2025 $ 1.09
+2.84%
$ 3.54 billion $ 145.3 million
Dec 4, 2025 $ 1.06
-4.48%
$ 3.44 billion $ 135.2 million
Dec 3, 2025 $ 1.11
+8.02%
$ 3.61 billion $ 133.81 million
Dec 2, 2025 $ 1.02
+5.08%
$ 3.33 billion $ 154.66 million
Dec 1, 2025 $ 0.975
-8.53%
$ 3.17 billion $ 155.14 million
Nov 30, 2025 $ 1.09
-0.14%
$ 3.47 billion $ 219.32 million
Nov 29, 2025 $ 1.09
+1.50%
$ 3.54 billion $ 111.56 million
Nov 28, 2025 $ 1.08
+1.17%
$ 3.5 billion $ 111.19 million
Nov 27, 2025 $ 1.06
-0.48%
$ 3.46 billion $ 92.04 million
Nov 26, 2025 $ 1.07
+4.50%
$ 3.48 billion $ 112.81 million
Nov 25, 2025 $ 1.02
+0.01%
$ 3.34 billion $ 103.11 million
Nov 24, 2025 $ 1.02
+0.80%
$ 3.32 billion $ 130.36 million
Nov 23, 2025 $ 1.03
+4.13%
$ 3.31 billion $ 136.49 million
Nov 22, 2025 $ 0.994
+4.94%
$ 3.21 billion $ 103.42 million
Nov 21, 2025 $ 0.93
-10.81%
$ 3.08 billion $ 185.43 million
Nov 20, 2025 $ 1.07
-4.45%
$ 3.39 billion $ 113.11 million
Nov 19, 2025 $ 1.12
+0.79%
$ 3.64 billion $ 116.36 million
Nov 18, 2025 $ 1.11
+0.46%
$ 3.61 billion $ 138.99 million
Nov 17, 2025 $ 1.11
-7.23%
$ 3.6 billion $ 119.63 million
Nov 16, 2025 $ 1.19
-1.38%
$ 3.88 billion $ 102.13 million
Nov 15, 2025 $ 1.2
+2.25%
$ 3.91 billion $ 69.98 million
Nov 14, 2025 $ 1.18
-3.59%
$ 3.81 billion $ 152.58 million
Nov 13, 2025 $ 1.22
-3.61%
$ 3.98 billion $ 136.3 million
Nov 12, 2025 $ 1.27
+2.85%
$ 4.11 billion $ 126.4 million
Nov 11, 2025 $ 1.24
-6.24%
$ 4.03 billion $ 182.21 million
Nov 10, 2025 $ 1.32
-1.18%
$ 4.29 billion $ 181.69 million
Nov 9, 2025 $ 1.34
-0.11%
$ 4.34 billion $ 188.43 million
Nov 8, 2025 $ 1.34
+3.45%
$ 4.35 billion $ 163.06 million
Nov 7, 2025 $ 1.29
+6.76%
$ 4.21 billion $ 229.16 million
Nov 6, 2025 $ 1.21
-3.05%
$ 3.94 billion $ 145.63 million
Nov 5, 2025 $ 1.25
-1.77%
$ 4.06 billion $ 194.84 million
Nov 4, 2025 $ 1.27
+3.34%
$ 4.13 billion $ 314 million
Nov 3, 2025 $ 1.23
-14.11%
$ 4 billion $ 270.03 million
Nov 2, 2025 $ 1.43
-0.84%
$ 4.66 billion $ 113.61 million
Nov 1, 2025 $ 1.44
-0.79%
$ 4.7 billion $ 106.08 million
Oct 31, 2025 $ 1.46
+1.56%
$ 4.73 billion $ 159.1 million
Oct 30, 2025 $ 1.43
-9.85%
$ 4.69 billion $ 249.5 million
Oct 29, 2025 $ 1.59
-1.41%
$ 5.16 billion $ 175.09 million
Oct 28, 2025 $ 1.61
-3.34%
$ 5.24 billion $ 185.38 million
Oct 27, 2025 $ 1.66
-6.23%
$ 5.42 billion $ 230.78 million
Oct 26, 2025 $ 1.78
+6.94%
$ 5.78 billion $ 210.51 million
Oct 25, 2025 $ 1.66
+0.96%
$ 5.4 billion $ 123.1 million
Oct 24, 2025 $ 1.64
-2.49%
$ 5.35 billion $ 220.14 million
Oct 23, 2025 $ 1.68
+5.57%
$ 5.48 billion $ 226.74 million
Oct 22, 2025 $ 1.57
-4.04%
$ 5.19 billion $ 280.39 million
Oct 21, 2025 $ 1.65
-9.06%
$ 5.32 billion $ 337.34 million
Oct 20, 2025 $ 1.81
-2.73%
$ 5.91 billion $ 378.68 million
Oct 19, 2025 $ 1.84
+10.00%
$ 6.05 billion $ 371.4 million