Australia markets open in 2 hours 59 minutes

Mantle USD (MNT27075-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0252+0.0589 (+6.10%)
As of 08:58PM UTC. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20240.96601.02830.96421.02521.025284,236,688
04 June 20240.96510.97500.94970.96600.966059,226,715
03 June 20240.97820.98670.96220.96510.965153,234,773
02 June 20240.99871.00230.97120.97820.978246,470,680
01 June 20240.99421.00410.98810.99870.998749,290,052
31 May 20240.99851.00610.98020.99420.994272,488,078
30 May 20241.00411.01490.98310.99730.997383,741,701
29 May 20241.01751.02630.99201.00411.004170,714,154
28 May 20241.03411.03781.00241.01751.017570,623,090
27 May 20241.02501.05331.02311.03411.034149,361,304
26 May 20241.01561.04271.00551.02501.025039,009,732
25 May 20241.01161.02141.00351.01561.015655,350,210
24 May 20241.00771.02470.97961.01161.011678,646,962
23 May 20241.04361.05900.97751.00771.007788,815,610
22 May 20241.04771.08091.03111.04361.043697,487,666
21 May 20241.02581.06691.00401.04771.047758,439,404
20 May 20240.94121.03040.93021.02581.025861,119,336
19 May 20240.97580.98130.93800.94120.941256,698,226
18 May 20241.00601.00820.97100.97580.975874,114,321
17 May 20240.97311.01840.96751.00601.006071,555,869
16 May 20240.99841.00610.96810.97310.973168,863,504
15 May 20240.95291.00140.94140.99840.998473,919,274
14 May 20240.98940.99430.95030.95290.952958,939,250
13 May 20241.00721.01090.95980.98940.989459,133,399
12 May 20241.00731.01671.00221.00721.007238,814,462
11 May 20241.00521.01761.00321.00731.007349,722,690
10 May 20241.03811.04990.99701.00521.005266,375,143
09 May 20241.00701.03951.00331.03811.038163,416,431
08 May 20241.04181.05230.99941.00701.007077,226,431
07 May 20241.04311.08811.03641.04181.041885,702,561
06 May 20241.06531.09691.04291.04311.043155,814,784
05 May 20241.05021.07621.02521.06531.065344,257,916
04 May 20241.04011.06491.03471.05021.050250,814,790
03 May 20240.99631.05110.97411.04011.040179,601,667
02 May 20240.94941.01870.92090.99630.996391,517,358
01 May 20240.95710.96760.86660.94940.949487,681,294
30 Apr 20241.04271.04480.93200.95710.957154,661,308
29 Apr 20241.07491.08481.01601.04271.042752,911,426
28 Apr 20241.08961.11241.07081.07491.074936,783,721
27 Apr 20241.09321.09811.05771.08961.089642,018,870
26 Apr 20241.12401.12511.07941.09321.093247,952,590
25 Apr 20241.10101.14611.08921.12401.124068,178,998
24 Apr 20241.16861.17591.09851.10101.101061,498,123
23 Apr 20241.23081.26591.16391.16861.168681,704,419
22 Apr 20241.19001.24111.18991.23081.230855,651,171
21 Apr 20241.19281.24661.17591.19001.190043,135,467
20 Apr 20241.14181.20381.13391.19281.192849,508,334
19 Apr 20241.16921.17331.07951.14181.141892,031,326
18 Apr 20241.15061.17721.10291.16921.169283,216,712
17 Apr 20241.12101.17911.10691.15061.150689,502,503
16 Apr 20241.12191.17631.07311.12101.121084,693,365
15 Apr 20241.15451.19651.08971.12191.121988,124,434
14 Apr 20241.09291.16721.03521.15451.1545125,452,875
13 Apr 20241.16021.21541.01501.09291.0929121,149,277
12 Apr 20241.27221.32441.06681.16021.160296,027,777
11 Apr 20241.33011.33011.26901.27221.272242,691,494
10 Apr 20241.36261.36271.26801.33011.330169,513,429
09 Apr 20241.43801.45921.33611.36261.362682,565,653
08 Apr 20241.41311.50511.40861.43801.4380101,482,402
07 Apr 20241.34151.42541.34131.41311.413149,841,649
06 Apr 20241.36561.36561.30771.34151.341536,778,556
05 Apr 20241.40841.44111.29551.36561.3656115,419,895
04 Apr 20241.23851.43261.23431.40841.4084157,694,756
03 Apr 20241.26661.30381.20891.23851.2385113,675,436
02 Apr 20241.25751.27521.17151.26661.2666310,372,315
01 Apr 20241.31651.32221.20531.25751.2575205,820,545
31 Mar 20241.25851.35361.25731.31651.3165123,967,853
30 Mar 20241.18181.34571.17551.25851.2585198,113,285
29 Mar 20241.21311.21321.15411.18181.1818117,554,246
28 Mar 20241.25501.25551.16871.21311.2131228,021,093
27 Mar 20240.93411.48460.93031.25501.2550796,947,021
26 Mar 20240.85890.93570.85450.93410.9341254,132,940
25 Mar 20240.84050.87160.82050.85890.8589232,786,488
24 Mar 20240.80590.84490.80200.84050.8405144,509,454
23 Mar 20240.78770.83430.78400.80590.8059147,459,609
22 Mar 20240.83180.84730.77710.78770.7877244,144,959
21 Mar 20240.84460.86500.81720.83180.8318334,280,905
20 Mar 20240.79250.84860.75930.84460.8446466,897,040
19 Mar 20240.83500.84050.76840.79250.7925484,636,240
18 Mar 20240.87040.87550.81480.83500.8350347,511,779
17 Mar 20240.82980.88400.80230.87750.8775340,785,452
16 Mar 20240.88620.97520.81030.82980.8298253,743,683
15 Mar 20240.98630.99750.86700.88620.8862471,340,727
14 Mar 20241.04101.08120.94150.98630.9863458,323,704
13 Mar 20241.03991.08321.02811.04101.0410432,961,484
12 Mar 20241.07911.09231.00851.03991.0399317,045,886
11 Mar 20241.04071.09771.01221.07911.0791362,262,629
10 Mar 20241.05491.06931.01891.04071.0407216,163,939
09 Mar 20241.05481.07361.02601.05491.0549213,901,952
08 Mar 20240.98331.05970.97551.05481.0548303,346,970
07 Mar 20240.97481.00350.95750.98330.9833102,709,329
06 Mar 20240.92281.02090.92240.97480.9748531,968,633
05 Mar 20240.94000.99670.85290.92280.9228603,863,728
04 Mar 20240.88520.94160.86880.94000.9400280,075,700
03 Mar 20240.90290.90690.87740.88520.8852226,290,226
02 Mar 20240.92930.93780.88810.90290.9029153,788,068
01 Mar 20240.89860.94470.89540.92930.9293185,562,972
29 Feb 20240.94361.00920.88060.89860.8986443,372,225
28 Feb 20240.88960.94770.85890.94360.9436395,236,813
27 Feb 20240.92730.94950.88710.88960.8896189,428,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...