Australia markets open in 5 hours 6 minutes

Mantis USD (MNTIS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.057866+0.000638 (+1.11%)
As of 06:49PM UTC. Market open.
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 June 20240.0573820.0579740.0570670.0578660.057866-
22 June 20240.0578050.0580430.0570820.0573820.057382-
21 June 20240.0574090.0580980.0567310.0578050.057805-
20 June 20240.0569290.0579810.0562460.0574090.057409-
19 June 20240.0568770.0571150.0561050.0569290.056929-
18 June 20240.0570760.0574090.0561040.0568770.056877-
17 June 20240.0574500.0580840.0562990.0570760.057076-
16 June 20240.0579020.0579460.0566900.0574500.057450-
15 June 20240.0573000.0579820.0566840.0579020.057902-
14 June 20240.0585950.0588390.0572590.0573000.057300-
13 June 20240.0596560.0601550.0578400.0585950.058595-
12 June 20240.0570590.0596620.0570580.0596560.059656-
11 June 20240.0591200.0604210.0570570.0570590.057059-
10 June 20240.0606310.0612460.0583520.0591200.059120-
09 June 20240.0607640.0610000.0594840.0606310.060631-
08 June 20240.0590290.0611440.0583440.0607640.060764-
07 June 20240.0596920.0627380.0583850.0590290.059029-
06 June 20240.0590080.0625900.0583080.0596920.059692-
05 June 20240.0614150.0627940.0579740.0590080.059008-
04 June 20240.0598270.0614270.0580320.0614150.061415-
03 June 20240.0581540.0603600.0577420.0598270.059827-
02 June 20240.0580830.0599740.0580160.0581540.058154-
01 June 20240.0586870.0595790.0580740.0580830.058083-
31 May 20240.0594830.0603830.0578240.0586870.058687-
30 May 20240.0594580.0611500.0584810.0594830.059483-
29 May 20240.0590940.0604380.0577400.0594580.059458-
28 May 20240.0576480.0591090.0569840.0590940.059094-
27 May 20240.0580340.0588750.0572010.0576480.057648-
26 May 20240.0582190.0589720.0576250.0580340.058034-
25 May 20240.0588820.0590340.0576130.0582190.058219-
24 May 20240.0581240.0588970.0573190.0588820.058882-
23 May 20240.0608460.0615620.0574180.0581240.058124-
22 May 20240.0593920.0617720.0583660.0608460.060846-
21 May 20240.0606030.0614570.0592730.0593920.059392-
20 May 20240.0567760.0606090.0567140.0606030.060603-
19 May 20240.0567870.0574730.0567180.0567760.056776-
18 May 20240.0574230.0574880.0567610.0567870.056787-
17 May 20240.0567090.0578150.0566270.0574230.057423-
16 May 20240.0567090.0574050.0566490.0567090.056709-
15 May 20240.0546050.0573980.0545340.0567090.056709-
14 May 20240.0545870.0552800.0545320.0546050.054605-
13 May 20240.0528860.0557040.0528740.0545870.054587-
12 May 20240.0553740.0556750.0528000.0528860.052886-
11 May 20240.0549960.0556420.0547640.0553740.055374-
10 May 20240.0554170.0556640.0549350.0549960.054996-
09 May 20240.0547730.0565110.0547700.0554170.055417-
08 May 20240.0563620.0564560.0547490.0547730.054773-
07 May 20240.0563030.0564420.0556210.0563620.056362-
06 May 20240.0552400.0564240.0546150.0563030.056303-
05 May 20240.0559720.0559950.0546050.0552400.055240-
04 May 20240.0541700.0560260.0540640.0559720.055972-
03 May 20240.0529550.0563610.0529230.0541700.054170-
02 May 20240.0534640.0560680.0528590.0529550.052955-
01 May 20240.0558970.0559840.0528630.0534640.053464-
30 Apr 20240.0545860.0559380.0545790.0558970.055897-
29 Apr 20240.0553900.0557120.0545590.0545860.054586-
28 Apr 20240.0553450.0554780.0546850.0553900.055390-
27 Apr 20240.0558610.0567690.0545860.0553450.055345-
26 Apr 20240.0568850.0575200.0553790.0558610.055861-
25 Apr 20240.0560530.0569120.0560110.0568850.056885-
24 Apr 20240.0571820.0578540.0559780.0560530.056053-
23 Apr 20240.0558540.0574600.0557460.0571820.057182-
22 Apr 20240.0564140.0564850.0557490.0558540.055854-
21 Apr 20240.0551730.0568590.0551670.0564140.056414-
20 Apr 20240.0563370.0563560.0551520.0551730.055173-
19 Apr 20240.0547370.0563640.0538080.0563370.056337-
18 Apr 20240.0538640.0555730.0531880.0547370.054737-
17 Apr 20240.0566560.0568550.0532500.0538640.053864-
16 Apr 20240.0568720.0576160.0559560.0566560.056656-
15 Apr 20240.0547750.0576240.0547620.0568720.056872-
14 Apr 20240.0563970.0566140.0544290.0547750.054775-
13 Apr 20240.0591420.0597410.0537640.0563970.056397-
12 Apr 20240.0598450.0616390.0575090.0591420.059142-
11 Apr 20240.0605510.0605840.0597670.0598450.059845-
10 Apr 20240.0602910.0605970.0595740.0605510.060551-
09 Apr 20240.0615910.0616070.0581980.0602910.060291-
08 Apr 20240.0554730.0632320.0547500.0615910.061591-
07 Apr 20240.0560970.0597010.0547700.0554730.055473-
06 Apr 20240.0558120.0571270.0552000.0560970.056097-
05 Apr 20240.0595920.0600210.0535130.0558120.055812-
04 Apr 20240.0552530.0602300.0547860.0595920.059592-
03 Apr 20240.0568350.0586410.0552410.0552530.055253-
02 Apr 20240.0601030.0601470.0564450.0568350.056835-
01 Apr 20240.0556870.0601290.0551460.0601030.060103-
31 Mar 20240.0582080.0582180.0556270.0556870.055687-
30 Mar 20240.0587130.0602200.0574530.0582080.058208-
29 Mar 20240.0578190.0589370.0575830.0587130.058713-
28 Mar 20240.0582840.0590390.0576720.0578190.057819-
27 Mar 20240.0582440.0591690.0582390.0582840.058284-
26 Mar 20240.0595720.0596950.0582430.0582440.058244-
25 Mar 20240.0571830.0597260.0571830.0595720.059572-
24 Mar 20240.0572200.0581330.0571520.0571830.057183-
23 Mar 20240.0583450.0584000.0571690.0572200.057220-
22 Mar 20240.0580720.0588100.0576000.0583450.058345-
21 Mar 20240.0576420.0588920.0575750.0580720.058072-
20 Mar 20240.0576930.0585510.0575620.0576420.057642-
19 Mar 20240.0592900.0593070.0573700.0576930.057693-
18 Mar 20240.0572710.0603000.0571890.0592900.059290-
17 Mar 20240.0596870.0600680.0580650.0584710.058471-
16 Mar 20240.0574370.0614580.0574210.0596870.059687-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...