Mantle (MNT) Povijesni podaci

Daily Mantle price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days MNT moved from $1.6043 to $0.5368 (−66.54%), with a high of $1.8591 and a low of $0.3922.

Datum	Otvaranje	Maksimum	Minimum	Zatvaranje	Promjena	Volumen	Tržišna kapitalizacija
Oct 17, 2026	$0.5307	—	—	$0.5368	1.14%	$22,673,385	$1,781,291,099
Oct 16, 2026	$0.5231	—	—	$0.5307	1.45%	$31,577,549	$1,752,524,346
Oct 15, 2026	$0.5410	—	—	$0.5231	3.29%	$23,576,700	$1,727,414,222
Oct 14, 2026	$0.5369	—	—	$0.5410	0.76%	$29,540,257	$1,786,241,312
Oct 13, 2026	$0.5654	—	—	$0.5369	5.04%	$26,080,217	$1,772,787,194
Oct 12, 2026	$0.5684	—	—	$0.5654	0.54%	$20,113,445	$1,866,875,590
Oct 11, 2026	$0.5525	—	—	$0.5684	2.87%	$21,821,135	$1,876,952,686
Oct 10, 2026	$0.5540	—	—	$0.5525	0.27%	$29,552,100	$1,824,508,877
Oct 9, 2026	$0.5814	—	—	$0.5540	4.70%	$29,970,008	$1,829,441,087
Oct 8, 2026	$0.5917	—	—	$0.5814	1.74%	$32,773,386	$1,919,724,570
Oct 7, 2026	$0.6521	—	—	$0.5917	9.27%	$36,008,150	$1,953,642,757
Oct 6, 2026	$0.6641	—	—	$0.6521	1.81%	$25,797,107	$2,153,171,153
Oct 5, 2026	$0.6433	—	—	$0.6641	3.23%	$20,769,592	$2,192,842,677
Oct 4, 2026	$0.6533	—	—	$0.6433	1.53%	$21,003,702	$2,124,144,783
Oct 3, 2026	$0.6811	—	—	$0.6533	4.08%	$30,998,374	$2,157,196,913
Oct 2, 2026	$0.6967	—	—	$0.6811	2.24%	$30,500,896	$2,249,038,049
Oct 1, 2026	$0.6651	—	—	$0.6967	4.76%	$39,329,896	$2,300,794,846
Sep 30, 2026	$0.6649	—	—	$0.6651	0.02%	$29,171,952	$2,196,302,645
Sep 29, 2026	$0.6755	—	—	$0.6649	1.56%	$48,602,493	$2,195,849,741
Sep 28, 2026	$0.6941	—	—	$0.6755	2.69%	$35,789,785	$2,230,663,341
Sep 27, 2026	$0.6732	—	—	$0.6941	3.11%	$41,185,591	$2,292,233,636
Sep 26, 2026	$0.6774	—	—	$0.6732	0.62%	$38,223,017	$2,223,042,824
Sep 25, 2026	$0.6531	—	—	$0.6774	3.72%	$62,798,449	$2,236,882,199
Sep 24, 2026	$0.6689	—	—	$0.6531	2.36%	$54,519,543	$2,156,727,823
Sep 23, 2026	$0.6512	—	—	$0.6689	2.72%	$51,737,379	$2,208,947,842
Sep 22, 2026	$0.6070	—	—	$0.6512	7.29%	$54,601,674	$2,150,520,276
Sep 21, 2026	$0.6224	—	—	$0.6070	2.48%	$31,229,978	$2,004,351,993
Sep 20, 2026	$0.6246	—	—	$0.6224	0.36%	$37,816,080	$2,055,251,012
Sep 19, 2026	$0.5698	—	—	$0.6246	9.62%	$44,827,405	$2,062,740,497
Sep 18, 2026	$0.5518	—	—	$0.5698	3.26%	$26,977,901	$1,881,781,278
Sep 17, 2026	$0.5440	—	—	$0.5518	1.43%	$22,549,234	$1,822,299,785
Sep 16, 2026	$0.5724	—	—	$0.5440	4.96%	$26,118,746	$1,796,524,817
Sep 15, 2026	$0.5573	—	—	$0.5724	2.71%	$26,388,225	$1,890,237,440
Sep 14, 2026	$0.5569	—	—	$0.5573	0.07%	$21,830,978	$1,840,382,197
Sep 13, 2026	$0.5810	—	—	$0.5569	4.14%	$18,624,142	$1,839,096,203
Sep 12, 2026	$0.5685	—	—	$0.5810	2.19%	$31,086,901	$1,918,489,924
Sep 11, 2026	$0.6010	—	—	$0.5685	5.41%	$22,841,459	$1,877,438,410
Sep 10, 2026	$0.6365	—	—	$0.6010	5.57%	$29,943,535	$1,984,805,483
Sep 9, 2026	$0.6209	—	—	$0.6365	2.51%	$33,947,194	$2,101,982,573
Sep 8, 2026	$0.6084	—	—	$0.6209	2.07%	$45,568,426	$2,050,557,505
Sep 7, 2026	$0.5878	—	—	$0.6084	3.49%	$22,888,300	$2,008,995,589
Sep 6, 2026	$0.5743	—	—	$0.5878	2.36%	$16,803,979	$1,941,230,259
Sep 5, 2026	$0.5687	—	—	$0.5743	0.97%	$28,617,124	$1,896,435,745
Sep 4, 2026	$0.5631	—	—	$0.5687	1.00%	$23,077,652	$1,878,139,518
Sep 3, 2026	$0.5364	—	—	$0.5631	4.98%	$22,549,049	$1,859,566,120
Sep 2, 2026	$0.5464	—	—	$0.5364	1.82%	$25,786,719	$1,771,346,378
Sep 1, 2026	$0.5481	—	—	$0.5464	0.31%	$31,722,044	$1,804,240,759
Aug 31, 2026	$0.5193	—	—	$0.5481	5.54%	$38,009,346	$1,809,933,829
Aug 30, 2026	$0.5081	—	—	$0.5193	2.20%	$16,097,787	$1,714,935,458
Aug 29, 2026	$0.5168	—	—	$0.5081	1.68%	$28,765,033	$1,677,982,356
Aug 28, 2026	$0.5052	—	—	$0.5168	2.31%	$47,002,380	$1,706,687,842
Aug 27, 2026	$0.5173	—	—	$0.5052	2.34%	$27,154,432	$1,668,185,944
Aug 26, 2026	$0.5156	—	—	$0.5173	0.33%	$32,325,505	$1,708,203,844
Aug 25, 2026	$0.5118	—	—	$0.5156	0.74%	$52,575,346	$1,702,650,828
Aug 24, 2026	$0.4828	—	—	$0.5118	6.01%	$39,284,940	$1,690,161,390
Aug 23, 2026	$0.5169	—	—	$0.4828	6.60%	$54,142,995	$1,594,318,248
Aug 22, 2026	$0.5166	—	—	$0.5169	0.07%	$43,414,078	$1,706,918,379
Aug 21, 2026	$0.4674	—	—	$0.5166	10.52%	$55,117,587	$1,705,807,655
Aug 20, 2026	$0.4266	—	—	$0.4674	9.56%	$26,581,826	$1,543,405,753
Aug 19, 2026	$0.4392	—	—	$0.4266	2.87%	$20,019,132	$1,408,778,347
Aug 18, 2026	$0.4480	—	—	$0.4392	1.96%	$15,100,128	$1,450,341,054
Aug 17, 2026	$0.4329	—	—	$0.4480	3.48%	$16,949,946	$1,479,265,750
Aug 16, 2026	$0.4429	—	—	$0.4329	2.27%	$12,807,370	$1,429,511,255
Aug 15, 2026	$0.4481	—	—	$0.4429	1.17%	$15,246,837	$1,462,674,238
Aug 14, 2026	$0.4581	—	—	$0.4481	2.17%	$22,512,520	$1,479,920,893
Aug 13, 2026	$0.4345	—	—	$0.4581	5.44%	$32,226,790	$1,512,784,041
Aug 12, 2026	$0.4452	—	—	$0.4345	2.42%	$26,334,320	$1,434,687,050
Aug 11, 2026	$0.4232	—	—	$0.4452	5.21%	$29,996,124	$1,470,291,279
Aug 10, 2026	$0.4295	—	—	$0.4232	1.46%	$17,384,489	$1,397,489,644
Aug 9, 2026	$0.4183	—	—	$0.4295	2.67%	$21,571,581	$1,418,248,156
Aug 8, 2026	$0.4091	—	—	$0.4183	2.25%	$19,940,737	$1,381,304,180
Aug 7, 2026	$0.4069	—	—	$0.4091	0.53%	$18,182,362	$1,350,880,490
Aug 6, 2026	$0.4012	—	—	$0.4069	1.42%	$17,328,938	$1,343,731,057
Aug 5, 2026	$0.3967	—	—	$0.4012	1.14%	$20,525,869	$1,324,930,218
Aug 4, 2026	$0.3981	—	—	$0.3967	0.35%	$17,879,514	$1,309,945,517
Aug 3, 2026	$0.3946	—	—	$0.3981	0.89%	$13,533,001	$1,314,582,656
Aug 2, 2026	$0.3922	—	—	$0.3946	0.60%	$18,998,005	$1,302,923,876
Aug 1, 2026	$0.3969	—	—	$0.3922	1.17%	$16,493,094	$1,295,156,141
Jul 31, 2026	$0.3962	—	—	$0.3969	0.17%	$16,983,166	$1,310,542,919
Jul 30, 2026	$0.4017	—	—	$0.3962	1.38%	$23,369,882	$1,308,270,615
Jul 29, 2026	$0.4002	—	—	$0.4017	0.37%	$21,549,211	$1,326,544,462
Jul 28, 2026	$0.4160	—	—	$0.4002	3.79%	$27,938,900	$1,321,670,809
Jul 27, 2026	$0.4114	—	—	$0.4160	1.11%	$16,323,558	$1,373,794,462
Jul 26, 2026	$0.4100	—	—	$0.4114	0.34%	$88,259,510	$1,358,679,397
Jul 25, 2026	$0.4069	—	—	$0.4100	0.76%	$117,393,650	$1,354,082,612
Jul 24, 2026	$0.4207	—	—	$0.4069	3.27%	$21,337,938	$1,343,836,383
Jul 23, 2026	$0.4293	—	—	$0.4207	2.00%	$20,657,819	$1,389,201,539
Jul 22, 2026	$0.4246	—	—	$0.4293	1.10%	$19,913,580	$1,417,583,278
Jul 21, 2026	$0.4243	—	—	$0.4246	0.08%	$25,878,452	$1,402,225,260
Jul 20, 2026	$0.4198	—	—	$0.4243	1.06%	$20,710,397	$1,401,080,065
Jul 19, 2026	$0.4262	—	—	$0.4198	1.50%	$22,620,778	$1,386,336,448
Jul 18, 2026	$0.4413	—	—	$0.4262	3.42%	$28,097,111	$1,407,448,877
Jul 17, 2026	$0.4254	—	—	$0.4413	3.75%	$32,731,005	$1,457,359,982
Jul 16, 2026	$0.4227	—	—	$0.4254	0.63%	$23,638,471	$1,404,637,855
Jul 15, 2026	$0.4211	—	—	$0.4227	0.37%	$31,853,505	$1,395,819,082
Jul 14, 2026	$0.4176	—	—	$0.4211	0.83%	$24,326,449	$1,390,665,454
Jul 13, 2026	$0.4226	—	—	$0.4176	1.18%	$20,373,281	$1,379,187,508
Jul 12, 2026	$0.4294	—	—	$0.4226	1.59%	$26,447,929	$1,395,613,864
Jul 11, 2026	$0.4289	—	—	$0.4294	0.13%	$28,194,750	$1,418,102,833
Jul 10, 2026	$0.4209	—	—	$0.4289	1.90%	$24,843,131	$1,416,328,190
Jul 9, 2026	$0.4223	—	—	$0.4209	0.34%	$35,351,875	$1,389,882,476
Jul 8, 2026	$0.4413	—	—	$0.4223	4.30%	$28,673,761	$1,394,629,552
Jul 7, 2026	$0.4410	—	—	$0.4413	0.07%	$27,273,445	$1,457,312,581
Jul 6, 2026	$0.4531	—	—	$0.4410	2.68%	$24,631,790	$1,456,305,982
Jul 5, 2026	$0.4497	—	—	$0.4531	0.77%	$26,529,041	$1,496,409,212
Jul 4, 2026	$0.4365	—	—	$0.4497	3.02%	$26,414,462	$1,485,026,087
Jul 3, 2026	$0.4227	—	—	$0.4365	3.28%	$32,324,997	$1,441,532,120
Jul 2, 2026	$0.4122	—	—	$0.4227	2.53%	$40,235,513	$1,395,771,586
Jul 1, 2026	$0.4282	—	—	$0.4122	3.73%	$32,619,113	$1,361,329,566
Jun 30, 2026	$0.4267	—	—	$0.4282	0.36%	$36,347,119	$1,414,139,680
Jun 29, 2026	$0.4362	—	—	$0.4267	2.18%	$23,235,297	$1,409,035,895
Jun 28, 2026	$0.4380	—	—	$0.4362	0.42%	$24,277,408	$1,440,390,628
Jun 27, 2026	$0.4421	—	—	$0.4380	0.93%	$60,951,026	$1,446,524,170
Jun 26, 2026	$0.5038	—	—	$0.4421	12.24%	$54,017,752	$1,460,067,907
Jun 25, 2026	$0.5152	—	—	$0.5038	2.20%	$26,968,605	$1,663,745,992
Jun 24, 2026	$0.5324	—	—	$0.5152	3.25%	$19,991,678	$1,701,197,996
Jun 23, 2026	$0.5290	—	—	$0.5324	0.66%	$24,770,967	$1,758,272,729
Jun 22, 2026	$0.5351	—	—	$0.5290	1.16%	$14,114,420	$1,746,788,294
Jun 21, 2026	$0.5295	—	—	$0.5351	1.06%	$16,324,000	$1,767,216,812
Jun 20, 2026	$0.5309	—	—	$0.5295	0.26%	$17,550,217	$1,748,604,116
Jun 19, 2026	$0.5422	—	—	$0.5309	2.09%	$23,952,331	$1,753,137,413
Jun 18, 2026	$0.5576	—	—	$0.5422	2.75%	$33,037,181	$1,790,622,258
Jun 17, 2026	$0.5771	—	—	$0.5576	3.38%	$22,883,388	$1,841,334,024
Jun 16, 2026	$0.5686	—	—	$0.5771	1.50%	$25,456,989	$1,905,691,533
Jun 15, 2026	$0.5571	—	—	$0.5686	2.06%	$19,040,328	$1,877,549,376
Jun 14, 2026	$0.5367	—	—	$0.5571	3.79%	$16,336,930	$1,839,614,174
Jun 13, 2026	$0.5409	—	—	$0.5367	0.77%	$20,757,049	$1,772,437,922
Jun 12, 2026	$0.5286	—	—	$0.5409	2.32%	$18,203,669	$1,786,169,899
Jun 11, 2026	$0.5363	—	—	$0.5286	1.43%	$22,372,206	$1,745,703,577
Jun 10, 2026	$0.5476	—	—	$0.5363	2.06%	$23,861,379	$1,770,973,778
Jun 9, 2026	$0.5433	—	—	$0.5476	0.80%	$40,164,812	$1,808,287,336
Jun 8, 2026	$0.5145	—	—	$0.5433	5.59%	$29,411,744	$1,794,024,169
Jun 7, 2026	$0.5186	—	—	$0.5145	0.80%	$25,534,710	$1,699,044,289
Jun 6, 2026	$0.5560	—	—	$0.5186	6.72%	$42,137,085	$1,712,707,036
Jun 5, 2026	$0.5960	—	—	$0.5560	6.72%	$48,855,168	$1,836,072,983
Jun 4, 2026	$0.6060	—	—	$0.5960	1.64%	$30,229,190	$1,968,282,666
Jun 3, 2026	$0.6363	—	—	$0.6060	4.77%	$45,533,879	$2,001,121,834
Jun 2, 2026	$0.6669	—	—	$0.6363	4.59%	$86,693,754	$2,101,264,220
Jun 1, 2026	$0.6777	—	—	$0.6669	1.59%	$56,829,175	$2,202,275,056
May 31, 2026	$0.6428	—	—	$0.6777	5.42%	$86,403,261	$2,237,870,252
May 30, 2026	$0.6296	—	—	$0.6428	2.10%	$37,464,846	$2,122,795,049
May 29, 2026	$0.6263	—	—	$0.6296	0.53%	$61,383,584	$2,079,084,886
May 28, 2026	$0.6361	—	—	$0.6263	1.54%	$55,355,110	$2,068,170,261
May 27, 2026	$0.6532	—	—	$0.6361	2.62%	$31,272,194	$2,100,518,192
May 26, 2026	$0.6517	—	—	$0.6532	0.23%	$22,538,359	$2,157,085,158
May 25, 2026	$0.6650	—	—	$0.6517	2.01%	$23,370,768	$2,152,047,760
May 24, 2026	$0.6361	—	—	$0.6650	4.54%	$29,555,326	$2,196,133,977
May 23, 2026	$0.6770	—	—	$0.6361	6.03%	$29,309,090	$2,100,692,473
May 22, 2026	$0.6648	—	—	$0.6770	1.83%	$44,802,515	$2,235,558,535
May 21, 2026	$0.6225	—	—	$0.6648	6.80%	$27,660,939	$2,195,354,354
May 20, 2026	$0.6278	—	—	$0.6225	0.85%	$18,681,627	$2,055,616,305
May 19, 2026	$0.6357	—	—	$0.6278	1.24%	$28,973,433	$2,073,162,704
May 18, 2026	$0.6433	—	—	$0.6357	1.18%	$20,378,729	$2,099,257,435
May 17, 2026	$0.6665	—	—	$0.6433	3.49%	$21,740,841	$2,124,259,981
May 16, 2026	$0.6951	—	—	$0.6665	4.11%	$36,467,927	$2,201,021,357
May 15, 2026	$0.6717	—	—	$0.6951	3.49%	$56,879,361	$2,295,420,690
May 14, 2026	$0.6678	—	—	$0.6717	0.58%	$50,011,544	$2,218,112,631
May 13, 2026	$0.6974	—	—	$0.6678	4.24%	$42,800,300	$2,205,291,966
May 12, 2026	$0.7135	—	—	$0.6974	2.27%	$39,490,851	$2,302,902,859
May 11, 2026	$0.6832	—	—	$0.7135	4.44%	$48,018,189	$2,356,310,082
May 10, 2026	$0.6851	—	—	$0.6832	0.28%	$35,349,797	$2,256,092,844
May 9, 2026	$0.6617	—	—	$0.6851	3.53%	$45,671,591	$2,262,470,095
May 8, 2026	$0.6679	—	—	$0.6617	0.92%	$50,108,253	$2,185,257,326
May 7, 2026	$0.6455	—	—	$0.6679	3.46%	$43,866,830	$2,205,464,228
May 6, 2026	$0.6389	—	—	$0.6455	1.04%	$33,186,641	$2,131,776,339
May 5, 2026	$0.6321	—	—	$0.6389	1.08%	$38,622,618	$2,109,782,257
May 4, 2026	$0.6298	—	—	$0.6321	0.36%	$22,121,693	$2,087,237,590
May 3, 2026	$0.6303	—	—	$0.6298	0.08%	$17,897,356	$2,079,709,309
May 2, 2026	$0.6276	—	—	$0.6303	0.42%	$28,053,071	$2,081,332,078
May 1, 2026	$0.6245	—	—	$0.6276	0.50%	$25,578,941	$2,072,589,599
Apr 30, 2026	$0.6305	—	—	$0.6245	0.95%	$34,583,061	$2,062,346,427
Apr 29, 2026	$0.6375	—	—	$0.6305	1.09%	$24,930,902	$2,082,172,022
Apr 28, 2026	$0.6549	—	—	$0.6375	2.66%	$42,348,676	$2,089,574,869
Apr 27, 2026	$0.6592	—	—	$0.6549	0.65%	$32,798,730	$2,146,664,034
Apr 26, 2026	$0.6478	—	—	$0.6592	1.76%	$34,451,243	$2,160,669,595
Apr 25, 2026	$0.6472	—	—	$0.6478	0.09%	$42,001,801	$2,123,299,697
Apr 24, 2026	$0.6443	—	—	$0.6472	0.44%	$39,624,205	$2,121,488,558
Apr 23, 2026	$0.6312	—	—	$0.6443	2.09%	$100,979,458	$2,112,138,497
Apr 22, 2026	$0.6303	—	—	$0.6312	0.14%	$342,895,791	$2,068,941,201
Apr 21, 2026	$0.6218	—	—	$0.6303	1.36%	$408,684,038	$2,066,009,540
Apr 20, 2026	$0.6611	—	—	$0.6218	5.94%	$419,281,315	$2,038,368,790
Apr 19, 2026	$0.6816	—	—	$0.6611	3.01%	$31,247,876	$2,166,991,960
Apr 18, 2026	$0.6737	—	—	$0.6816	1.17%	$43,156,165	$2,234,266,902
Apr 17, 2026	$0.6657	—	—	$0.6737	1.21%	$40,838,918	$2,208,455,404
Apr 16, 2026	$0.6549	—	—	$0.6657	1.65%	$28,077,948	$2,182,069,767
Apr 15, 2026	$0.6849	—	—	$0.6549	4.38%	$40,816,232	$2,146,591,001
Apr 14, 2026	$0.6654	—	—	$0.6849	2.92%	$33,170,747	$2,244,990,838
Apr 13, 2026	$0.6806	—	—	$0.6654	2.23%	$25,222,197	$2,181,258,735
Apr 12, 2026	$0.6939	—	—	$0.6806	1.91%	$26,834,250	$2,230,998,486
Apr 11, 2026	$0.6658	—	—	$0.6939	4.21%	$34,831,646	$2,274,417,277
Apr 10, 2026	$0.6587	—	—	$0.6658	1.08%	$29,298,802	$2,182,600,780
Apr 9, 2026	$0.6779	—	—	$0.6587	2.83%	$39,484,350	$2,159,344,782
Apr 8, 2026	$0.6553	—	—	$0.6779	3.44%	$44,667,588	$2,222,121,001
Apr 7, 2026	$0.6731	—	—	$0.6553	2.63%	$35,171,715	$2,148,200,144
Apr 6, 2026	$0.6698	—	—	$0.6731	0.50%	$28,947,163	$2,206,310,433
Apr 5, 2026	$0.6761	—	—	$0.6698	0.93%	$18,271,162	$2,195,438,816
Apr 4, 2026	$0.6738	—	—	$0.6761	0.34%	$25,755,208	$2,216,132,445
Apr 3, 2026	$0.7009	—	—	$0.6738	3.87%	$34,257,755	$2,208,544,470
Apr 2, 2026	$0.6968	—	—	$0.7009	0.59%	$40,695,784	$2,297,482,656
Apr 1, 2026	$0.6860	—	—	$0.6968	1.58%	$42,350,432	$2,284,115,153
Mar 31, 2026	$0.6712	—	—	$0.6860	2.20%	$37,025,867	$2,248,589,501
Mar 30, 2026	$0.6727	—	—	$0.6712	0.22%	$24,633,448	$2,200,079,176
Mar 29, 2026	$0.6739	—	—	$0.6727	0.19%	$23,673,535	$2,204,974,196
Mar 28, 2026	$0.6970	—	—	$0.6739	3.31%	$43,650,418	$2,225,540,843
Mar 27, 2026	$0.7411	—	—	$0.6970	5.95%	$30,757,994	$2,301,640,705
Mar 26, 2026	$0.7174	—	—	$0.7411	3.31%	$59,737,715	$2,447,359,440
Mar 25, 2026	$0.7066	—	—	$0.7174	1.53%	$33,044,833	$2,368,972,500
Mar 24, 2026	$0.7128	—	—	$0.7066	0.88%	$54,537,059	$2,333,285,170
Mar 23, 2026	$0.7374	—	—	$0.7128	3.33%	$33,708,646	$2,353,897,893
Mar 22, 2026	$0.7521	—	—	$0.7374	1.96%	$19,985,461	$2,435,003,062
Mar 21, 2026	$0.7502	—	—	$0.7521	0.25%	$45,162,005	$2,483,793,454
Mar 20, 2026	$0.7741	—	—	$0.7502	3.08%	$55,288,276	$2,477,494,015
Mar 19, 2026	$0.8380	—	—	$0.7741	7.63%	$72,759,672	$2,556,234,117
Mar 18, 2026	$0.8625	—	—	$0.8380	2.84%	$47,124,839	$2,767,354,744
Mar 17, 2026	$0.8045	—	—	$0.8625	7.21%	$56,693,348	$2,848,218,704
Mar 16, 2026	$0.7935	—	—	$0.8045	1.39%	$37,924,675	$2,656,744,533
Mar 15, 2026	$0.7134	—	—	$0.7935	11.22%	$67,035,428	$2,620,241,814
Mar 14, 2026	$0.7173	—	—	$0.7134	0.55%	$72,488,725	$2,355,920,403
Mar 13, 2026	$0.6910	—	—	$0.7173	3.81%	$29,109,827	$2,368,899,069
Mar 12, 2026	$0.7008	—	—	$0.6910	1.40%	$35,355,062	$2,282,039,346
Mar 11, 2026	$0.6695	—	—	$0.7008	4.68%	$35,550,684	$2,314,405,689
Mar 10, 2026	$0.6507	—	—	$0.6695	2.89%	$36,042,578	$2,210,832,462
Mar 9, 2026	$0.6762	—	—	$0.6507	3.77%	$27,860,373	$2,148,752,800
Mar 8, 2026	$0.6854	—	—	$0.6762	1.34%	$22,170,558	$2,233,033,243
Mar 7, 2026	$0.7014	—	—	$0.6854	2.29%	$26,331,138	$2,263,318,499
Mar 6, 2026	$0.6940	—	—	$0.7014	1.07%	$34,915,896	$2,316,290,706
Mar 5, 2026	$0.6910	—	—	$0.6940	0.43%	$41,949,310	$2,291,751,971
Mar 4, 2026	$0.6600	—	—	$0.6910	4.69%	$40,247,757	$2,281,945,843
Mar 3, 2026	$0.6380	—	—	$0.6600	3.46%	$42,479,905	$2,179,656,121
Mar 2, 2026	$0.6405	—	—	$0.6380	0.40%	$31,911,610	$2,106,736,371
Mar 1, 2026	$0.6359	—	—	$0.6405	0.73%	$32,412,983	$2,115,150,419
Feb 28, 2026	$0.6407	—	—	$0.6359	0.76%	$33,268,504	$2,099,816,108
Feb 27, 2026	$0.6242	—	—	$0.6407	2.65%	$74,778,452	$2,115,841,616
Feb 26, 2026	$0.5928	—	—	$0.6242	5.30%	$44,284,752	$2,061,310,931
Feb 25, 2026	$0.5782	—	—	$0.5928	2.52%	$26,285,368	$1,957,482,219
Feb 24, 2026	$0.5874	—	—	$0.5782	1.56%	$40,061,348	$1,909,451,701
Feb 23, 2026	$0.6360	—	—	$0.5874	7.64%	$29,674,625	$1,939,637,240
Feb 22, 2026	$0.6329	—	—	$0.6360	0.49%	$17,844,020	$2,100,174,671
Feb 21, 2026	$0.6233	—	—	$0.6329	1.54%	$31,209,748	$2,089,958,037
Feb 20, 2026	$0.6222	—	—	$0.6233	0.17%	$26,232,988	$2,058,324,896
Feb 19, 2026	$0.6351	—	—	$0.6222	2.03%	$24,790,518	$2,054,744,852
Feb 18, 2026	$0.6469	—	—	$0.6351	1.83%	$28,556,846	$2,097,324,118
Feb 17, 2026	$0.6286	—	—	$0.6469	2.92%	$27,503,892	$2,136,340,638
Feb 16, 2026	$0.6652	—	—	$0.6286	5.51%	$63,480,925	$2,075,758,667
Feb 15, 2026	$0.6391	—	—	$0.6652	4.10%	$29,913,828	$2,196,848,215
Feb 14, 2026	$0.6146	—	—	$0.6391	3.99%	$26,206,882	$2,110,359,919
Feb 13, 2026	$0.6176	—	—	$0.6146	0.48%	$29,149,247	$2,029,474,086
Feb 12, 2026	$0.6321	—	—	$0.6176	2.30%	$35,564,907	$2,039,339,191
Feb 11, 2026	$0.6462	—	—	$0.6321	2.18%	$33,195,488	$2,087,403,118
Feb 10, 2026	$0.6434	—	—	$0.6462	0.43%	$40,795,444	$2,133,990,542
Feb 9, 2026	$0.6441	—	—	$0.6434	0.11%	$25,227,214	$2,124,786,442
Feb 8, 2026	$0.6460	—	—	$0.6441	0.29%	$42,958,139	$2,127,132,756
Feb 7, 2026	$0.6017	—	—	$0.6460	7.37%	$126,536,898	$2,133,253,626
Feb 6, 2026	$0.6986	—	—	$0.6017	13.88%	$124,036,776	$1,986,868,338
Feb 5, 2026	$0.7107	—	—	$0.6986	1.69%	$67,136,945	$2,307,065,422
Feb 4, 2026	$0.7215	—	—	$0.7107	1.51%	$64,349,003	$2,346,811,023
Feb 3, 2026	$0.6860	—	—	$0.7215	5.18%	$125,841,041	$2,382,683,690
Feb 2, 2026	$0.7321	—	—	$0.6860	6.30%	$64,881,895	$2,265,345,609
Feb 1, 2026	$0.7782	—	—	$0.7321	5.93%	$118,815,618	$2,417,547,031
Jan 31, 2026	$0.8423	—	—	$0.7782	7.61%	$108,458,290	$2,569,897,177
Jan 30, 2026	$0.9212	—	—	$0.8423	8.56%	$82,445,293	$2,781,579,679
Jan 29, 2026	$0.8940	—	—	$0.9212	3.04%	$48,591,863	$3,042,000,287
Jan 28, 2026	$0.8665	—	—	$0.8940	3.17%	$25,696,575	$2,908,057,287
Jan 27, 2026	$0.8473	—	—	$0.8665	2.26%	$25,779,400	$2,818,628,326
Jan 26, 2026	$0.9072	—	—	$0.8473	6.60%	$64,609,339	$2,756,364,026
Jan 25, 2026	$0.8823	—	—	$0.9072	2.83%	$20,325,140	$2,951,154,772
Jan 24, 2026	$0.8830	—	—	$0.8823	0.08%	$63,232,554	$2,870,015,823
Jan 23, 2026	$0.8917	—	—	$0.8830	0.98%	$30,547,262	$2,872,311,435
Jan 22, 2026	$0.8723	—	—	$0.8917	2.23%	$85,614,755	$2,900,656,883
Jan 21, 2026	$0.9141	—	—	$0.8723	4.58%	$102,504,599	$2,837,398,112
Jan 20, 2026	$0.9216	—	—	$0.9141	0.81%	$128,931,991	$2,973,593,930
Jan 19, 2026	$0.9485	—	—	$0.9216	2.84%	$53,095,882	$2,997,902,520
Jan 18, 2026	$0.9506	—	—	$0.9485	0.21%	$46,043,418	$3,085,525,166
Jan 17, 2026	$0.9631	—	—	$0.9506	1.30%	$60,761,124	$3,092,104,848
Jan 16, 2026	$0.9769	—	—	$0.9631	1.42%	$46,691,898	$3,132,856,583
Jan 15, 2026	$0.9897	—	—	$0.9769	1.29%	$105,313,540	$3,177,917,383
Jan 14, 2026	$0.9437	—	—	$0.9897	4.87%	$78,232,152	$3,219,381,616
Jan 13, 2026	$1.15	—	—	$0.9437	17.94%	$66,882,553	$3,069,900,925
Jan 12, 2026	$1.1457	—	—	$1.15	0.38%	$59,957,331	$3,740,921,024
Jan 11, 2026	$0.9646	—	—	$1.1457	18.77%	$60,131,107	$3,726,844,263
Jan 10, 2026	$0.9998	—	—	$0.9646	3.52%	$27,275,137	$3,137,887,931
Jan 9, 2026	$1.0336	—	—	$0.9998	3.27%	$69,942,343	$3,252,390,079
Jan 8, 2026	$1.1160	—	—	$1.0336	7.38%	$90,851,597	$3,362,314,563
Jan 7, 2026	$1.0791	—	—	$1.1160	3.43%	$127,886,560	$3,630,385,855
Jan 6, 2026	$1.0470	—	—	$1.0791	3.06%	$84,874,172	$3,510,117,422
Jan 5, 2026	$1.0195	—	—	$1.0470	2.70%	$76,714,131	$3,405,733,348
Jan 4, 2026	$1.0145	—	—	$1.0195	0.49%	$51,113,380	$3,316,256,843
Jan 3, 2026	$0.9728	—	—	$1.0145	4.29%	$57,845,452	$3,300,036,483
Jan 2, 2026	$0.9633	—	—	$0.9728	0.98%	$28,767,814	$3,164,307,834
Jan 1, 2026	$0.9669	—	—	$0.9633	0.36%	$53,502,734	$3,133,711,223
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 povijesnim podacima 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.