Mantle price history in 2023
In 2023 Mantle (MNT) went from $0.2500 on 2023-07-17 to $0.642619 on 2023-12-31, a change of +157.05%. The highest price was $0.6846 on 2023-12-27 and the lowest $0.2500 on 2023-07-17. About $59.11M was traded across the year. The best day was 2023-10-20 (+13.12%) and the worst 2023-08-08 (-8.65%).
$0.2500Open · 2023-07-17
$0.642619Close · 2023-12-31
$0.6846High · 2023-12-27
$0.2500Low · 2023-07-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| July | $0.2500 | $0.5967 | $0.2500 | $0.517328 | $10.28M | +106.93% |
| August | $0.5173 | $0.5253 | $0.4150 | $0.448271 | $16.47M | -13.34% |
| September | $0.4474 | $0.4572 | $0.3862 | $0.399595 | $1.47M | -10.69% |
| October | $0.3993 | $0.4233 | $0.3078 | $0.378797 | $2.03M | -5.13% |
| November | $0.3771 | $0.5438 | $0.3740 | $0.53998 | $6.40M | +43.19% |
| December | $0.5400 | $0.6846 | $0.5190 | $0.642619 | $22.47M | +19.00% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.6562 | $0.6666 | $0.6386 | $0.642619 | $1.16M | -2.10% |
| 2023-12-30 | $0.6619 | $0.6671 | $0.6410 | $0.656411 | $1.06M | -1.17% |
| 2023-12-29 | $0.6469 | $0.6677 | $0.6322 | $0.664195 | $1.47M | +2.72% |
| 2023-12-28 | $0.6231 | $0.6498 | $0.6208 | $0.646627 | $255.12K | +4.20% |
| 2023-12-27 | $0.5985 | $0.6846 | $0.5912 | $0.620551 | $1.21M | +4.46% |
| 2023-12-26 | $0.5900 | $0.6031 | $0.5769 | $0.594045 | $960.33K | -0.55% |
| 2023-12-25 | $0.6103 | $0.6122 | $0.5710 | $0.597315 | $1.04M | -3.00% |
| 2023-12-24 | $0.6210 | $0.6288 | $0.6004 | $0.615776 | $1.06M | -0.99% |
| 2023-12-23 | $0.6028 | $0.6351 | $0.6004 | $0.621963 | $1.08M | +3.20% |
| 2023-12-22 | $0.5949 | $0.6233 | $0.5761 | $0.602698 | $1.06M | +4.62% |
| 2023-12-21 | $0.5629 | $0.5804 | $0.5624 | $0.576092 | $194.88K | +1.51% |
| 2023-12-20 | $0.5612 | $0.5798 | $0.5548 | $0.567535 | $1.28M | +0.20% |
| 2023-12-19 | $0.5580 | $0.5774 | $0.5190 | $0.566427 | $932.00K | +0.76% |
| 2023-12-18 | $0.5595 | $0.5783 | $0.5514 | $0.562172 | $994.95K | +0.09% |
| 2023-12-17 | $0.5731 | $0.5774 | $0.5423 | $0.561678 | $902.95K | -2.77% |
| 2023-12-16 | $0.5882 | $0.5888 | $0.5705 | $0.577674 | $1.05M | -0.98% |
| 2023-12-15 | $0.6002 | $0.6009 | $0.5780 | $0.583413 | $1.33M | -2.87% |
| 2023-12-14 | $0.5864 | $0.6042 | $0.5832 | $0.600652 | $277.47K | +1.89% |
| 2023-12-13 | $0.5757 | $0.5973 | $0.5738 | $0.589502 | $919.37K | +2.23% |
| 2023-12-12 | $0.5809 | $0.5815 | $0.5675 | $0.576633 | $926.93K | -0.69% |
| 2023-12-11 | $0.5846 | $0.5941 | $0.5701 | $0.580647 | $924.53K | -4.56% |
| 2023-12-10 | $0.6144 | $0.6174 | $0.5990 | $0.608388 | $55.06K | -0.86% |
| 2023-12-09 | $0.6322 | $0.6404 | $0.6116 | $0.613684 | $115.91K | -2.94% |
| 2023-12-08 | $0.6432 | $0.6564 | $0.632241 | $0.632241 | $225.16K | -1.63% |
| 2023-12-07 | $0.6337 | $0.6500 | $0.6179 | $0.642749 | $449.59K | +1.41% |
| 2023-12-06 | $0.5875 | $0.6415 | $0.5827 | $0.633809 | $537.24K | +8.06% |
| 2023-12-05 | $0.5980 | $0.6000 | $0.5457 | $0.586521 | $477.53K | -1.84% |
| 2023-12-04 | $0.5457 | $0.6000 | $0.5449 | $0.597486 | $237.21K | +9.61% |
| 2023-12-03 | $0.5491 | $0.5491 | $0.5386 | $0.545127 | $76.21K | -0.64% |
| 2023-12-02 | $0.5460 | $0.5507 | $0.5408 | $0.548654 | $72.47K | +0.68% |
| 2023-12-01 | $0.5400 | $0.5498 | $0.5363 | $0.544945 | $122.71K | +0.92% |
| 2023-11-30 | $0.5268 | $0.5438 | $0.5223 | $0.53998 | $373.18K | +2.51% |
| 2023-11-29 | $0.5338 | $0.5338 | $0.5120 | $0.526777 | $194.43K | -1.31% |
| 2023-11-28 | $0.5046 | $0.5374 | $0.4988 | $0.533778 | $347.64K | +5.88% |
| 2023-11-27 | $0.5120 | $0.5134 | $0.4970 | $0.504154 | $178.30K | -1.54% |
| 2023-11-26 | $0.5138 | $0.5211 | $0.5046 | $0.512045 | $143.90K | -0.23% |
| 2023-11-25 | $0.5076 | $0.5166 | $0.5076 | $0.513221 | $155.48K | +1.06% |
| 2023-11-24 | $0.5072 | $0.5233 | $0.5010 | $0.507859 | $192.35K | +0.06% |
| 2023-11-23 | $0.4604 | $0.5139 | $0.4585 | $0.507566 | $485.83K | +10.39% |
| 2023-11-22 | $0.4661 | $0.4852 | $0.4583 | $0.459795 | $178.82K | -1.40% |
| 2023-11-21 | $0.4925 | $0.4951 | $0.4653 | $0.466318 | $122.81K | -5.40% |
| 2023-11-20 | $0.4907 | $0.4986 | $0.4869 | $0.492912 | $124.08K | +0.33% |
| 2023-11-19 | $0.5028 | $0.5147 | $0.4867 | $0.49131 | $194.74K | -2.21% |
| 2023-11-18 | $0.5325 | $0.5379 | $0.4961 | $0.502425 | $301.79K | -5.77% |
| 2023-11-17 | $0.4845 | $0.5340 | $0.4843 | $0.533214 | $756.76K | +10.23% |
| 2023-11-16 | $0.4599 | $0.4847 | $0.4592 | $0.483744 | $196.82K | +5.20% |
| 2023-11-15 | $0.4477 | $0.4639 | $0.4442 | $0.459821 | $133.46K | +3.06% |
| 2023-11-14 | $0.4557 | $0.4591 | $0.4451 | $0.446153 | $106.32K | -1.99% |
| 2023-11-13 | $0.4447 | $0.4664 | $0.4441 | $0.455219 | $428.37K | +2.41% |
| 2023-11-12 | $0.4313 | $0.4460 | $0.4285 | $0.444487 | $120.13K | +2.72% |
| 2023-11-11 | $0.4637 | $0.4641 | $0.4284 | $0.43272 | $155.95K | -6.81% |
| 2023-11-10 | $0.4570 | $0.4666 | $0.4551 | $0.464337 | $155.52K | +1.54% |
| 2023-11-09 | $0.4378 | $0.4639 | $0.4362 | $0.457298 | $134.98K | +4.77% |
| 2023-11-08 | $0.4149 | $0.4389 | $0.4142 | $0.436484 | $234.88K | +5.21% |
| 2023-11-07 | $0.4161 | $0.4199 | $0.4109 | $0.414853 | $82.62K | -0.39% |
| 2023-11-06 | $0.4180 | $0.4242 | $0.4137 | $0.416463 | $101.55K | -0.01% |
| 2023-11-05 | $0.4104 | $0.416507 | $0.4093 | $0.416507 | $127.79K | +1.49% |
| 2023-11-04 | $0.4113 | $0.4125 | $0.4087 | $0.4104 | $91.36K | -0.24% |
| 2023-11-03 | $0.4055 | $0.4124 | $0.3992 | $0.411401 | $104.94K | +1.53% |
| 2023-11-02 | $0.3842 | $0.4859 | $0.3826 | $0.405219 | $368.89K | +5.48% |
| 2023-11-01 | $0.3771 | $0.3850 | $0.3740 | $0.384153 | $103.14K | +1.41% |
| 2023-10-31 | $0.3793 | $0.3815 | $0.3738 | $0.378797 | $53.34K | -0.09% |
| 2023-10-30 | $0.3792 | $0.3827 | $0.3759 | $0.379128 | $69.77K | -0.20% |
| 2023-10-29 | $0.3774 | $0.3819 | $0.3739 | $0.3799 | $45.28K | +0.61% |
| 2023-10-28 | $0.3763 | $0.3800 | $0.3745 | $0.37759 | $39.69K | +0.16% |
| 2023-10-27 | $0.3783 | $0.3800 | $0.3742 | $0.376982 | $51.10K | -0.25% |
| 2023-10-26 | $0.3701 | $0.3819 | $0.3700 | $0.377938 | $67.50K | +2.23% |
| 2023-10-25 | $0.3784 | $0.3820 | $0.3685 | $0.3697 | $76.86K | -2.16% |
| 2023-10-24 | $0.3805 | $0.3891 | $0.3752 | $0.377857 | $96.87K | -0.39% |
| 2023-10-23 | $0.3780 | $0.3884 | $0.3773 | $0.379318 | $85.54K | +0.68% |
| 2023-10-22 | $0.3886 | $0.3900 | $0.3739 | $0.376739 | $91.03K | -2.69% |
| 2023-10-21 | $0.3742 | $0.3886 | $0.3736 | $0.387173 | $60.58K | +3.05% |
| 2023-10-20 | $0.3324 | $0.3763 | $0.3306 | $0.375697 | $107.54K | +13.12% |
| 2023-10-19 | $0.3199 | $0.3338 | $0.3189 | $0.332133 | $56.82K | +3.49% |
| 2023-10-18 | $0.3211 | $0.3249 | $0.3078 | $0.320929 | $45.44K | +0.20% |
| 2023-10-17 | $0.3317 | $0.3333 | $0.3188 | $0.320291 | $43.10K | -3.44% |
| 2023-10-16 | $0.3212 | $0.3400 | $0.3206 | $0.331714 | $53.61K | +2.80% |
| 2023-10-15 | $0.3243 | $0.3280 | $0.3205 | $0.322674 | $41.54K | -0.55% |
| 2023-10-14 | $0.3218 | $0.3377 | $0.3213 | $0.324467 | $45.43K | +0.54% |
| 2023-10-13 | $0.3384 | $0.3389 | $0.3220 | $0.322725 | $51.36K | -4.91% |
| 2023-10-12 | $0.3512 | $0.3517 | $0.3384 | $0.339405 | $50.21K | -3.08% |
| 2023-10-11 | $0.3627 | $0.3633 | $0.350174 | $0.350174 | $51.72K | -3.39% |
| 2023-10-10 | $0.3723 | $0.3743 | $0.3621 | $0.362465 | $76.12K | -2.39% |
| 2023-10-09 | $0.3789 | $0.3846 | $0.3695 | $0.371327 | $88.46K | -2.09% |
| 2023-10-08 | $0.3908 | $0.3925 | $0.3787 | $0.379263 | $67.38K | -2.81% |
| 2023-10-07 | $0.3961 | $0.3987 | $0.390228 | $0.390228 | $57.86K | -1.40% |
| 2023-10-06 | $0.3984 | $0.4000 | $0.3937 | $0.395765 | $47.93K | -0.54% |
| 2023-10-05 | $0.4069 | $0.4091 | $0.3973 | $0.397924 | $75.43K | -2.17% |
| 2023-10-04 | $0.4112 | $0.4116 | $0.4051 | $0.406731 | $130.07K | -0.93% |
| 2023-10-03 | $0.4125 | $0.4141 | $0.4092 | $0.410542 | $57.28K | -0.45% |
| 2023-10-02 | $0.4009 | $0.4233 | $0.3983 | $0.412404 | $96.18K | +2.94% |
| 2023-10-01 | $0.3993 | $0.4026 | $0.3939 | $0.400623 | $50.46K | +0.26% |
| 2023-09-30 | $0.3990 | $0.4023 | $0.3976 | $0.399595 | $43.66K | +0.20% |
| 2023-09-29 | $0.3965 | $0.3998 | $0.3946 | $0.398815 | $39.99K | +0.64% |
| 2023-09-28 | $0.3867 | $0.3974 | $0.3865 | $0.396263 | $38.46K | +2.15% |
| 2023-09-27 | $0.3897 | $0.3958 | $0.3862 | $0.387918 | $40.10K | -0.72% |
| 2023-09-26 | $0.3917 | $0.3925 | $0.3887 | $0.39073 | $52.05K | -0.26% |
| 2023-09-25 | $0.3957 | $0.3973 | $0.3899 | $0.391756 | $111.49K | -0.99% |
| 2023-09-24 | $0.3910 | $0.3989 | $0.3909 | $0.395657 | $113.28K | +0.62% |
| 2023-09-23 | $0.3936 | $0.3955 | $0.3893 | $0.393225 | $94.32K | -0.11% |
| 2023-09-22 | $0.3942 | $0.3962 | $0.3932 | $0.393666 | $42.61K | -0.21% |
| 2023-09-21 | $0.4006 | $0.4025 | $0.3921 | $0.394499 | $50.81K | -1.41% |
| 2023-09-20 | $0.4037 | $0.4047 | $0.400127 | $0.400127 | $41.96K | -0.89% |
| 2023-09-19 | $0.4048 | $0.4065 | $0.4021 | $0.403706 | $37.93K | -0.31% |
| 2023-09-18 | $0.4035 | $0.4075 | $0.4010 | $0.404981 | $49.93K | +0.47% |
| 2023-09-17 | $0.4053 | $0.4066 | $0.4006 | $0.403074 | $24.85K | -0.38% |
| 2023-09-16 | $0.4079 | $0.4104 | $0.4041 | $0.40461 | $31.19K | -0.78% |
| 2023-09-15 | $0.4087 | $0.4113 | $0.4036 | $0.407783 | $75.02K | -0.40% |
| 2023-09-14 | $0.4092 | $0.4189 | $0.4064 | $0.409438 | $31.63K | +0.27% |
| 2023-09-13 | $0.4096 | $0.4108 | $0.4051 | $0.408326 | $41.12K | -0.02% |
| 2023-09-12 | $0.4024 | $0.4200 | $0.4013 | $0.408415 | $41.19K | +1.21% |
| 2023-09-11 | $0.4117 | $0.4171 | $0.4005 | $0.403539 | $30.97K | -1.67% |
| 2023-09-10 | $0.4135 | $0.4167 | $0.4089 | $0.410375 | $31.56K | -0.48% |
| 2023-09-09 | $0.4151 | $0.4172 | $0.4119 | $0.41235 | $35.34K | -0.39% |
| 2023-09-08 | $0.4205 | $0.4221 | $0.4127 | $0.413969 | $45.77K | -1.26% |
| 2023-09-07 | $0.4162 | $0.4228 | $0.4112 | $0.419267 | $35.97K | +0.64% |
| 2023-09-06 | $0.4241 | $0.4244 | $0.4148 | $0.416587 | $72.49K | -1.73% |
| 2023-09-05 | $0.4414 | $0.4438 | $0.4222 | $0.423903 | $57.67K | -3.99% |
| 2023-09-04 | $0.4510 | $0.4572 | $0.4383 | $0.441518 | $36.82K | -2.01% |
| 2023-09-03 | $0.4504 | $0.4535 | $0.4464 | $0.450584 | $25.52K | +0.02% |
| 2023-09-02 | $0.4494 | $0.4528 | $0.4494 | $0.450479 | $34.94K | +0.34% |
| 2023-09-01 | $0.4474 | $0.4534 | $0.4462 | $0.448944 | $59.47K | +0.15% |
| 2023-08-31 | $0.4510 | $0.4584 | $0.4452 | $0.448271 | $63.10K | -0.47% |
| 2023-08-30 | $0.4425 | $0.4510 | $0.4408 | $0.450397 | $94.37K | +1.65% |
| 2023-08-29 | $0.4334 | $0.4456 | $0.4295 | $0.4431 | $47.46K | +2.32% |
| 2023-08-28 | $0.4381 | $0.4396 | $0.4304 | $0.433056 | $37.23K | -0.95% |
| 2023-08-27 | $0.4309 | $0.4399 | $0.4290 | $0.437203 | $21.62K | +1.06% |
| 2023-08-26 | $0.4281 | $0.4346 | $0.4276 | $0.432615 | $62.03K | +1.20% |
| 2023-08-25 | $0.4193 | $0.4385 | $0.4150 | $0.427498 | $89.68K | +1.47% |
| 2023-08-24 | $0.4225 | $0.4257 | $0.4174 | $0.421293 | $24.38K | -0.49% |
| 2023-08-23 | $0.4203 | $0.4250 | $0.4174 | $0.423368 | $37.67K | +0.53% |
| 2023-08-22 | $0.4233 | $0.4264 | $0.4178 | $0.421153 | $21.83K | -0.69% |
| 2023-08-21 | $0.4261 | $0.4267 | $0.4221 | $0.424091 | $27.11K | -0.55% |
| 2023-08-20 | $0.4277 | $0.4292 | $0.4233 | $0.426445 | $17.93K | -0.19% |
| 2023-08-19 | $0.4278 | $0.4297 | $0.4239 | $0.427278 | $18.33K | +0.04% |
| 2023-08-18 | $0.4306 | $0.4322 | $0.4265 | $0.427127 | $28.52K | -0.80% |
| 2023-08-17 | $0.4494 | $0.4497 | $0.4279 | $0.430559 | $61.39K | -4.15% |
| 2023-08-16 | $0.4567 | $0.4600 | $0.4465 | $0.449214 | $143.20K | -1.31% |
| 2023-08-15 | $0.4593 | $0.4601 | $0.4535 | $0.45517 | $27.11K | -0.55% |
| 2023-08-14 | $0.4601 | $0.4606 | $0.4571 | $0.45768 | $667.09K | -0.62% |
| 2023-08-13 | $0.4618 | $0.4631 | $0.4592 | $0.460515 | $820.88K | -0.46% |
| 2023-08-12 | $0.4632 | $0.4647 | $0.4614 | $0.46265 | $1.11M | -0.11% |
| 2023-08-11 | $0.4638 | $0.4644 | $0.4622 | $0.463156 | $1.13M | -0.06% |
| 2023-08-10 | $0.4640 | $0.4648 | $0.4622 | $0.463446 | $1.15M | -0.14% |
| 2023-08-09 | $0.4644 | $0.4662 | $0.4601 | $0.464092 | $1.18M | -0.11% |
| 2023-08-08 | $0.5087 | $0.5111 | $0.4398 | $0.464592 | $1.43M | -8.65% |
| 2023-08-07 | $0.5084 | $0.5099 | $0.5002 | $0.508568 | $1.23M | +0.05% |
| 2023-08-06 | $0.5078 | $0.5104 | $0.5072 | $0.508308 | $1.08M | -0.11% |
| 2023-08-05 | $0.5110 | $0.5201 | $0.5055 | $0.508854 | $1.18M | -0.62% |
| 2023-08-04 | $0.5143 | $0.5153 | $0.5102 | $0.512039 | $1.12M | -0.52% |
| 2023-08-03 | $0.5165 | $0.5181 | $0.5130 | $0.514699 | $1.14M | -0.52% |
| 2023-08-02 | $0.5204 | $0.5213 | $0.5158 | $0.517415 | $1.16M | -0.44% |
| 2023-08-01 | $0.5173 | $0.5253 | $0.5161 | $0.519691 | $1.24M | +0.46% |
| 2023-07-31 | $0.5178 | $0.5195 | $0.5128 | $0.517328 | $1.38M | -0.14% |
| 2023-07-30 | $0.5196 | $0.5213 | $0.5161 | $0.518028 | $1.12M | -0.34% |
| 2023-07-29 | $0.5196 | $0.5233 | $0.5173 | $0.519781 | $1.13M | +0.02% |
| 2023-07-28 | $0.5176 | $0.5218 | $0.5138 | $0.519694 | $1.10M | +0.30% |
| 2023-07-27 | $0.5218 | $0.5277 | $0.5030 | $0.518154 | $1.18M | -1.10% |
| 2023-07-26 | $0.5300 | $0.5440 | $0.5192 | $0.5239 | $1.20M | -1.59% |
| 2023-07-25 | $0.5518 | $0.5540 | $0.5014 | $0.532385 | $1.15M | -4.07% |
| 2023-07-24 | $0.5802 | $0.5802 | $0.554953 | $0.554953 | $409.94K | -4.35% |
| 2023-07-23 | $0.5735 | $0.5802 | $0.5735 | $0.5802 | $81.09K | +1.17% |
| 2023-07-22 | $0.5895 | $0.5895 | $0.5735 | $0.5735 | $82.95K | -2.71% |
| 2023-07-21 | $0.5967 | $0.5967 | $0.5895 | $0.5895 | $145.92K | -1.21% |
| 2023-07-20 | $0.5766 | $0.5967 | $0.5766 | $0.5967 | $219.91K | +3.49% |
| 2023-07-19 | $0.5392 | $0.5766 | $0.5392 | $0.5766 | $357.85K | +6.94% |
| 2023-07-18 | $0.5102 | $0.5392 | $0.5102 | $0.5392 | $270.61K | +5.68% |
| 2023-07-17 | $0.2500 | $0.5102 | $0.2500 | $0.5102 | $457.87K | +104.08% |
Frequently asked questions
What was the Mantle price on January 1, 2023?
MNT opened 2023-07-17 at $0.2500 and closed that day at $0.5102.
What was the highest price of Mantle in 2023?
The highest was $0.6846 on 2023-12-27; the lowest was $0.2500 on 2023-07-17.
How much did Mantle change in 2023?
MNT moved +157.05% in 2023, from $0.2500 to $0.642619.
More about Mantle
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.