Mantle USD (MNT27075-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:15AM UTC. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 May 2024 | 1.0073 | 1.0162 | 1.0024 | 1.0085 | 1.0085 | 45,942,072 |
| 11 May 2024 | 1.0052 | 1.0176 | 1.0032 | 1.0073 | 1.0073 | 49,722,690 |
| 10 May 2024 | 1.0381 | 1.0499 | 0.9970 | 1.0052 | 1.0052 | 66,375,143 |
| 09 May 2024 | 1.0070 | 1.0395 | 1.0033 | 1.0381 | 1.0381 | 63,416,431 |
| 08 May 2024 | 1.0418 | 1.0523 | 0.9994 | 1.0070 | 1.0070 | 77,226,431 |
| 07 May 2024 | 1.0431 | 1.0881 | 1.0364 | 1.0418 | 1.0418 | 85,702,561 |
| 06 May 2024 | 1.0653 | 1.0969 | 1.0429 | 1.0431 | 1.0431 | 55,814,784 |
| 05 May 2024 | 1.0502 | 1.0762 | 1.0252 | 1.0653 | 1.0653 | 44,257,916 |
| 04 May 2024 | 1.0401 | 1.0649 | 1.0347 | 1.0502 | 1.0502 | 50,814,790 |
| 03 May 2024 | 0.9963 | 1.0511 | 0.9741 | 1.0401 | 1.0401 | 79,601,667 |
| 02 May 2024 | 0.9494 | 1.0187 | 0.9209 | 0.9963 | 0.9963 | 91,517,358 |
| 01 May 2024 | 0.9571 | 0.9676 | 0.8666 | 0.9494 | 0.9494 | 87,681,294 |
| 30 Apr 2024 | 1.0427 | 1.0448 | 0.9320 | 0.9571 | 0.9571 | 54,661,308 |
| 29 Apr 2024 | 1.0749 | 1.0848 | 1.0160 | 1.0427 | 1.0427 | 52,911,426 |
| 28 Apr 2024 | 1.0896 | 1.1124 | 1.0708 | 1.0749 | 1.0749 | 36,783,721 |
| 27 Apr 2024 | 1.0932 | 1.0981 | 1.0577 | 1.0896 | 1.0896 | 42,018,870 |
| 26 Apr 2024 | 1.1240 | 1.1251 | 1.0794 | 1.0932 | 1.0932 | 47,952,590 |
| 25 Apr 2024 | 1.1010 | 1.1461 | 1.0892 | 1.1240 | 1.1240 | 68,178,998 |
| 24 Apr 2024 | 1.1686 | 1.1759 | 1.0985 | 1.1010 | 1.1010 | 61,498,123 |
| 23 Apr 2024 | 1.2308 | 1.2659 | 1.1639 | 1.1686 | 1.1686 | 81,704,419 |
| 22 Apr 2024 | 1.1900 | 1.2411 | 1.1899 | 1.2308 | 1.2308 | 55,651,171 |
| 21 Apr 2024 | 1.1928 | 1.2466 | 1.1759 | 1.1900 | 1.1900 | 43,135,467 |
| 20 Apr 2024 | 1.1418 | 1.2038 | 1.1339 | 1.1928 | 1.1928 | 49,508,334 |
| 19 Apr 2024 | 1.1692 | 1.1733 | 1.0795 | 1.1418 | 1.1418 | 92,031,326 |
| 18 Apr 2024 | 1.1506 | 1.1772 | 1.1029 | 1.1692 | 1.1692 | 83,216,712 |
| 17 Apr 2024 | 1.1210 | 1.1791 | 1.1069 | 1.1506 | 1.1506 | 89,502,503 |
| 16 Apr 2024 | 1.1219 | 1.1763 | 1.0731 | 1.1210 | 1.1210 | 84,693,365 |
| 15 Apr 2024 | 1.1545 | 1.1965 | 1.0897 | 1.1219 | 1.1219 | 88,124,434 |
| 14 Apr 2024 | 1.0929 | 1.1672 | 1.0352 | 1.1545 | 1.1545 | 125,452,875 |
| 13 Apr 2024 | 1.1602 | 1.2154 | 1.0150 | 1.0929 | 1.0929 | 121,149,277 |
| 12 Apr 2024 | 1.2722 | 1.3244 | 1.0668 | 1.1602 | 1.1602 | 96,027,777 |
| 11 Apr 2024 | 1.3301 | 1.3301 | 1.2690 | 1.2722 | 1.2722 | 42,691,494 |
| 10 Apr 2024 | 1.3626 | 1.3627 | 1.2680 | 1.3301 | 1.3301 | 69,513,429 |
| 09 Apr 2024 | 1.4380 | 1.4592 | 1.3361 | 1.3626 | 1.3626 | 82,565,653 |
| 08 Apr 2024 | 1.4131 | 1.5051 | 1.4086 | 1.4380 | 1.4380 | 101,482,402 |
| 07 Apr 2024 | 1.3415 | 1.4254 | 1.3413 | 1.4131 | 1.4131 | 49,841,649 |
| 06 Apr 2024 | 1.3656 | 1.3656 | 1.3077 | 1.3415 | 1.3415 | 36,778,556 |
| 05 Apr 2024 | 1.4084 | 1.4411 | 1.2955 | 1.3656 | 1.3656 | 115,419,895 |
| 04 Apr 2024 | 1.2385 | 1.4326 | 1.2343 | 1.4084 | 1.4084 | 157,694,756 |
| 03 Apr 2024 | 1.2666 | 1.3038 | 1.2089 | 1.2385 | 1.2385 | 113,675,436 |
| 02 Apr 2024 | 1.2575 | 1.2752 | 1.1715 | 1.2666 | 1.2666 | 310,372,315 |
| 01 Apr 2024 | 1.3165 | 1.3222 | 1.2053 | 1.2575 | 1.2575 | 205,820,545 |
| 31 Mar 2024 | 1.2585 | 1.3536 | 1.2573 | 1.3165 | 1.3165 | 123,967,853 |
| 30 Mar 2024 | 1.1818 | 1.3457 | 1.1755 | 1.2585 | 1.2585 | 198,113,285 |
| 29 Mar 2024 | 1.2131 | 1.2132 | 1.1541 | 1.1818 | 1.1818 | 117,554,246 |
| 28 Mar 2024 | 1.2550 | 1.2555 | 1.1687 | 1.2131 | 1.2131 | 228,021,093 |
| 27 Mar 2024 | 0.9341 | 1.4846 | 0.9303 | 1.2550 | 1.2550 | 796,947,021 |
| 26 Mar 2024 | 0.8589 | 0.9357 | 0.8545 | 0.9341 | 0.9341 | 254,132,940 |
| 25 Mar 2024 | 0.8405 | 0.8716 | 0.8205 | 0.8589 | 0.8589 | 232,786,488 |
| 24 Mar 2024 | 0.8059 | 0.8449 | 0.8020 | 0.8405 | 0.8405 | 144,509,454 |
| 23 Mar 2024 | 0.7877 | 0.8343 | 0.7840 | 0.8059 | 0.8059 | 147,459,609 |
| 22 Mar 2024 | 0.8318 | 0.8473 | 0.7771 | 0.7877 | 0.7877 | 244,144,959 |
| 21 Mar 2024 | 0.8446 | 0.8650 | 0.8172 | 0.8318 | 0.8318 | 334,280,905 |
| 20 Mar 2024 | 0.7925 | 0.8486 | 0.7593 | 0.8446 | 0.8446 | 466,897,040 |
| 19 Mar 2024 | 0.8350 | 0.8405 | 0.7684 | 0.7925 | 0.7925 | 484,636,240 |
| 18 Mar 2024 | 0.8704 | 0.8755 | 0.8148 | 0.8350 | 0.8350 | 347,511,779 |
| 17 Mar 2024 | 0.8298 | 0.8840 | 0.8023 | 0.8775 | 0.8775 | 340,785,452 |
| 16 Mar 2024 | 0.8862 | 0.9752 | 0.8103 | 0.8298 | 0.8298 | 253,743,683 |
| 15 Mar 2024 | 0.9863 | 0.9975 | 0.8670 | 0.8862 | 0.8862 | 471,340,727 |
| 14 Mar 2024 | 1.0410 | 1.0812 | 0.9415 | 0.9863 | 0.9863 | 458,323,704 |
| 13 Mar 2024 | 1.0399 | 1.0832 | 1.0281 | 1.0410 | 1.0410 | 432,961,484 |
| 12 Mar 2024 | 1.0791 | 1.0923 | 1.0085 | 1.0399 | 1.0399 | 317,045,886 |
| 11 Mar 2024 | 1.0407 | 1.0977 | 1.0122 | 1.0791 | 1.0791 | 362,262,629 |
| 10 Mar 2024 | 1.0549 | 1.0693 | 1.0189 | 1.0407 | 1.0407 | 216,163,939 |
| 09 Mar 2024 | 1.0548 | 1.0736 | 1.0260 | 1.0549 | 1.0549 | 213,901,952 |
| 08 Mar 2024 | 0.9833 | 1.0597 | 0.9755 | 1.0548 | 1.0548 | 303,346,970 |
| 07 Mar 2024 | 0.9748 | 1.0035 | 0.9575 | 0.9833 | 0.9833 | 102,709,329 |
| 06 Mar 2024 | 0.9228 | 1.0209 | 0.9224 | 0.9748 | 0.9748 | 531,968,633 |
| 05 Mar 2024 | 0.9400 | 0.9967 | 0.8529 | 0.9228 | 0.9228 | 603,863,728 |
| 04 Mar 2024 | 0.8852 | 0.9416 | 0.8688 | 0.9400 | 0.9400 | 280,075,700 |
| 03 Mar 2024 | 0.9029 | 0.9069 | 0.8774 | 0.8852 | 0.8852 | 226,290,226 |
| 02 Mar 2024 | 0.9293 | 0.9378 | 0.8881 | 0.9029 | 0.9029 | 153,788,068 |
| 01 Mar 2024 | 0.8986 | 0.9447 | 0.8954 | 0.9293 | 0.9293 | 185,562,972 |
| 29 Feb 2024 | 0.9436 | 1.0092 | 0.8806 | 0.8986 | 0.8986 | 443,372,225 |
| 28 Feb 2024 | 0.8896 | 0.9477 | 0.8589 | 0.9436 | 0.9436 | 395,236,813 |
| 27 Feb 2024 | 0.9273 | 0.9495 | 0.8871 | 0.8896 | 0.8896 | 189,428,832 |
| 26 Feb 2024 | 0.8881 | 0.9493 | 0.8695 | 0.9273 | 0.9273 | 267,167,310 |
| 25 Feb 2024 | 0.7823 | 0.9027 | 0.7750 | 0.8881 | 0.8881 | 122,294,064 |
| 24 Feb 2024 | 0.7859 | 0.7895 | 0.7637 | 0.7823 | 0.7823 | 71,323,867 |
| 23 Feb 2024 | 0.7802 | 0.7972 | 0.7728 | 0.7859 | 0.7859 | 141,018,350 |
| 22 Feb 2024 | 0.7261 | 0.7839 | 0.7107 | 0.7802 | 0.7802 | 184,311,872 |
| 21 Feb 2024 | 0.7646 | 0.7678 | 0.6975 | 0.7261 | 0.7261 | 175,881,191 |
| 20 Feb 2024 | 0.7761 | 0.7834 | 0.7434 | 0.7646 | 0.7646 | 179,985,327 |
| 19 Feb 2024 | 0.7873 | 0.8082 | 0.7505 | 0.7761 | 0.7761 | 152,077,963 |
| 18 Feb 2024 | 0.7505 | 0.7932 | 0.7454 | 0.7873 | 0.7873 | 72,301,805 |
| 17 Feb 2024 | 0.7718 | 0.7740 | 0.7354 | 0.7505 | 0.7505 | 60,883,119 |
| 16 Feb 2024 | 0.7777 | 0.7857 | 0.7377 | 0.7718 | 0.7718 | 161,188,937 |
| 15 Feb 2024 | 0.7767 | 0.8205 | 0.7677 | 0.7777 | 0.7777 | 213,192,562 |
| 14 Feb 2024 | 0.6926 | 0.7767 | 0.6844 | 0.7767 | 0.7767 | 146,262,449 |
| 13 Feb 2024 | 0.6842 | 0.7507 | 0.6808 | 0.6937 | 0.6937 | 185,986,424 |
| 12 Feb 2024 | 0.6544 | 0.6842 | 0.6399 | 0.6842 | 0.6842 | 125,241,841 |
| 11 Feb 2024 | 0.6514 | 0.6686 | 0.6505 | 0.6544 | 0.6544 | 41,140,856 |
| 10 Feb 2024 | 0.6491 | 0.6559 | 0.6382 | 0.6515 | 0.6515 | 36,396,322 |
| 09 Feb 2024 | 0.6108 | 0.6542 | 0.6106 | 0.6490 | 0.6490 | 126,099,429 |
| 08 Feb 2024 | 0.6099 | 0.6200 | 0.6060 | 0.6108 | 0.6108 | 76,262,038 |
| 07 Feb 2024 | 0.5983 | 0.6170 | 0.5915 | 0.6099 | 0.6099 | 78,337,767 |
| 06 Feb 2024 | 0.5907 | 0.6031 | 0.5838 | 0.5984 | 0.5984 | 86,322,214 |
| 05 Feb 2024 | 0.5961 | 0.5971 | 0.5851 | 0.5907 | 0.5907 | 36,356,489 |
| 04 Feb 2024 | 0.5905 | 0.5989 | 0.5860 | 0.5961 | 0.5961 | 27,148,359 |
| 03 Feb 2024 | 0.5891 | 0.5962 | 0.5885 | 0.5905 | 0.5905 | 23,446,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.