Mantle (MNT) Historie ceny 2025 za rok

In 2025, Mantle opened at $1.6043 and closed the year at $0.9669, a change of −39.73%. The highest price was $1.8591 and the lowest $0.9469.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
Dec 31, 2025	$1.0127	—	—	$0.9669	4.53%	$50,470,953	$3,144,762,443
Dec 30, 2025	$1.0392	—	—	$1.0127	2.55%	$68,988,469	$3,293,762,364
Dec 29, 2025	$1.0613	—	—	$1.0392	2.08%	$45,013,025	$3,382,707,959
Dec 28, 2025	$1.0439	—	—	$1.0613	1.66%	$45,352,151	$3,450,043,193
Dec 27, 2025	$1.0318	—	—	$1.0439	1.18%	$58,323,919	$3,394,928,239
Dec 26, 2025	$1.0375	—	—	$1.0318	0.56%	$48,582,727	$3,355,925,757
Dec 25, 2025	$1.0579	—	—	$1.0375	1.93%	$65,787,975	$3,376,087,358
Dec 24, 2025	$1.1064	—	—	$1.0579	4.38%	$84,494,952	$3,440,848,112
Dec 23, 2025	$1.1741	—	—	$1.1064	5.76%	$128,383,499	$3,602,057,556
Dec 22, 2025	$1.1917	—	—	$1.1741	1.47%	$102,146,027	$3,818,237,155
Dec 21, 2025	$1.1521	—	—	$1.1917	3.43%	$90,767,912	$3,876,575,086
Dec 20, 2025	$1.1459	—	—	$1.1521	0.54%	$144,895,910	$3,752,446,082
Dec 19, 2025	$1.2092	—	—	$1.1459	5.24%	$132,745,873	$3,724,926,071
Dec 18, 2025	$1.2469	—	—	$1.2092	3.02%	$182,387,940	$3,929,996,576
Dec 17, 2025	$1.2876	—	—	$1.2469	3.16%	$152,193,628	$4,058,122,471
Dec 16, 2025	$1.2506	—	—	$1.2876	2.96%	$233,114,699	$4,188,304,919
Dec 15, 2025	$1.3299	—	—	$1.2506	5.96%	$150,900,607	$4,072,996,646
Dec 14, 2025	$1.2488	—	—	$1.3299	6.49%	$121,790,282	$4,326,377,336
Dec 13, 2025	$1.1971	—	—	$1.2488	4.31%	$178,569,085	$4,060,910,102
Dec 12, 2025	$1.1643	—	—	$1.1971	2.82%	$119,641,294	$3,893,683,512
Dec 11, 2025	$1.1131	—	—	$1.1643	4.60%	$177,174,429	$3,787,073,442
Dec 10, 2025	$1.0938	—	—	$1.1131	1.77%	$157,888,779	$3,620,984,149
Dec 9, 2025	$1.0948	—	—	$1.0938	0.09%	$119,744,318	$3,558,088,687
Dec 8, 2025	$1.0642	—	—	$1.0948	2.87%	$86,312,961	$3,559,344,462
Dec 7, 2025	$1.0872	—	—	$1.0642	2.11%	$73,285,860	$3,464,527,883
Dec 6, 2025	$1.0572	—	—	$1.0872	2.84%	$125,997,080	$3,539,856,358
Dec 5, 2025	$1.1081	—	—	$1.0572	4.60%	$115,984,399	$3,437,322,199
Dec 4, 2025	$1.0256	—	—	$1.1081	8.04%	$116,724,110	$3,615,861,274
Dec 3, 2025	$0.9754	—	—	$1.0256	5.15%	$140,974,549	$3,335,929,664
Dec 2, 2025	$1.0669	—	—	$0.9754	8.58%	$136,580,679	$3,172,311,599
Dec 1, 2025	$1.0872	—	—	$1.0669	1.87%	$206,995,689	$3,474,679,393
Nov 30, 2025	$1.0754	—	—	$1.0872	1.10%	$100,263,242	$3,537,170,331
Nov 29, 2025	$1.0622	—	—	$1.0754	1.23%	$97,598,877	$3,498,229,146
Nov 28, 2025	$1.0707	—	—	$1.0622	0.79%	$77,235,960	$3,455,284,931
Nov 27, 2025	$1.0258	—	—	$1.0707	4.37%	$99,825,380	$3,485,703,083
Nov 26, 2025	$1.0217	—	—	$1.0258	0.40%	$87,989,851	$3,335,764,450
Nov 25, 2025	$1.0140	—	—	$1.0217	0.76%	$108,232,700	$3,320,722,076
Nov 24, 2025	$0.9870	—	—	$1.0140	2.74%	$95,554,953	$3,303,188,705
Nov 23, 2025	$0.9469	—	—	$0.9870	4.24%	$107,962,006	$3,208,143,833
Nov 22, 2025	$1.0430	—	—	$0.9469	9.21%	$154,192,736	$3,082,575,759
Nov 21, 2025	$1.1163	—	—	$1.0430	6.57%	$89,825,328	$3,392,725,191
Nov 20, 2025	$1.1085	—	—	$1.1163	0.71%	$96,154,596	$3,628,712,123
Nov 19, 2025	$1.1050	—	—	$1.1085	0.31%	$109,415,373	$3,605,946,440
Nov 18, 2025	$1.1928	—	—	$1.1050	7.37%	$96,543,842	$3,597,256,507
Nov 17, 2025	$1.2002	—	—	$1.1928	0.61%	$91,542,501	$3,881,257,719
Nov 16, 2025	$1.1736	—	—	$1.2002	2.27%	$56,807,501	$3,902,657,081
Nov 15, 2025	$1.2237	—	—	$1.1736	4.09%	$125,428,535	$3,807,555,299
Nov 14, 2025	$1.2641	—	—	$1.2237	3.20%	$111,751,908	$3,985,111,428
Nov 13, 2025	$1.2354	—	—	$1.2641	2.32%	$102,749,751	$4,109,888,998
Nov 12, 2025	$1.3189	—	—	$1.2354	6.33%	$116,316,384	$4,018,746,988
Nov 11, 2025	$1.3296	—	—	$1.3189	0.80%	$111,984,509	$4,290,305,238
Nov 10, 2025	$1.3337	—	—	$1.3296	0.31%	$156,747,282	$4,337,865,524
Nov 9, 2025	$1.2952	—	—	$1.3337	2.98%	$125,988,370	$4,344,804,937
Nov 8, 2025	$1.2093	—	—	$1.2952	7.10%	$178,476,198	$4,207,353,247
Nov 7, 2025	$1.2498	—	—	$1.2093	3.24%	$110,735,626	$3,933,937,145
Nov 6, 2025	$1.2711	—	—	$1.2498	1.67%	$161,260,063	$4,070,711,755
Nov 5, 2025	$1.2283	—	—	$1.2711	3.48%	$244,441,841	$4,134,913,723
Nov 4, 2025	$1.4309	—	—	$1.2283	14.16%	$214,126,392	$3,995,605,312
Nov 3, 2025	$1.4411	—	—	$1.4309	0.71%	$92,056,971	$4,662,583,825
Nov 2, 2025	$1.4534	—	—	$1.4411	0.84%	$82,492,577	$4,693,062,701
Nov 1, 2025	$1.4390	—	—	$1.4534	1.00%	$122,608,624	$4,732,806,724
Oct 31, 2025	$1.5847	—	—	$1.4390	9.19%	$196,747,833	$4,681,166,856
Oct 30, 2025	$1.6079	—	—	$1.5847	1.44%	$135,920,194	$5,157,910,385
Oct 29, 2025	$1.6634	—	—	$1.6079	3.33%	$145,332,281	$5,235,317,615
Oct 28, 2025	$1.7730	—	—	$1.6634	6.18%	$180,635,686	$5,410,918,123
Oct 27, 2025	$1.6605	—	—	$1.7730	6.78%	$163,821,039	$5,776,939,439
Oct 26, 2025	$1.6466	—	—	$1.6605	0.85%	$100,038,245	$5,401,776,257
Oct 25, 2025	$1.6849	—	—	$1.6466	2.27%	$168,468,692	$5,346,637,797
Oct 24, 2025	$1.5956	—	—	$1.6849	5.60%	$172,792,764	$5,480,835,994
Oct 23, 2025	$1.6334	—	—	$1.5956	2.32%	$211,043,881	$5,191,446,247
Oct 22, 2025	$1.8099	—	—	$1.6334	9.75%	$261,786,640	$5,305,014,454
Oct 21, 2025	$1.8591	—	—	$1.8099	2.64%	$271,098,267	$5,905,005,077
Oct 20, 2025	$1.67	—	—	$1.8591	11.32%	$282,810,914	$6,036,566,821
Oct 19, 2025	$1.6043	—	—	$1.67	4.09%	$173,578,467	$5,432,383,801
Oct 18, 2025	$1.6043	—	—	$1.6043	0.00%	$337,512,744	$5,217,466,934

O historických datech Mantle

This page lists daily Mantle (MNT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.