Mantle price history in 2024
In 2024 Mantle (MNT) went from $0.6433 on 2024-01-01 to $1.2546 on 2024-12-31, a change of +95.03%. The highest price was $1.5103 on 2024-04-08 and the lowest $0.4732 on 2024-08-05. About $775.76M was traded across the year. The best day was 2024-03-27 (+34.55%) and the worst 2024-03-15 (-11.29%).
$0.6433Open · 2024-01-01
$1.2546Close · 2024-12-31
$1.5103High · 2024-04-08
$0.4732Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6433 | $0.8498 | $0.5590 | $0.584874 | $34.54M | -9.08% |
| February | $0.5845 | $1.0125 | $0.5808 | $0.910453 | $24.68M | +55.77% |
| March | $0.8957 | $1.5043 | $0.7462 | $1.316 | $66.62M | +46.92% |
| April | $1.3153 | $1.5103 | $0.9314 | $0.957578 | $82.95M | -27.20% |
| May | $0.9603 | $1.0971 | $0.8667 | $0.997595 | $45.55M | +3.88% |
| June | $0.9996 | $1.08 | $0.7300 | $0.796677 | $26.28M | -20.30% |
| July | $0.7998 | $0.9134 | $0.5000 | $0.722777 | $62.42M | -9.63% |
| August | $0.7224 | $0.7264 | $0.4732 | $0.598628 | $67.29M | -17.13% |
| September | $0.6041 | $0.6697 | $0.5153 | $0.615771 | $35.19M | +1.93% |
| October | $0.6242 | $0.6482 | $0.5585 | $0.598262 | $27.59M | -4.16% |
| November | $0.5981 | $0.9415 | $0.5414 | $0.903909 | $63.23M | +51.13% |
| December | $0.9037 | $1.381 | $0.8263 | $1.2546 | $239.42M | +38.83% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.209 | $1.2768 | $1.1948 | $1.2546 | $3.18M | +3.78% |
| 2024-12-30 | $1.20 | $1.2232 | $1.1744 | $1.209 | $2.66M | +0.82% |
| 2024-12-29 | $1.2121 | $1.23 | $1.1858 | $1.1991 | $3.70M | -0.95% |
| 2024-12-28 | $1.1925 | $1.2212 | $1.1849 | $1.2106 | $1.06M | +1.40% |
| 2024-12-27 | $1.1754 | $1.2394 | $1.1697 | $1.194 | $2.29M | +1.36% |
| 2024-12-26 | $1.2381 | $1.2436 | $1.1668 | $1.178 | $1.81M | -4.84% |
| 2024-12-25 | $1.2447 | $1.2853 | $1.2189 | $1.2379 | $2.01M | -0.44% |
| 2024-12-24 | $1.2107 | $1.2495 | $1.1825 | $1.2434 | $2.22M | +2.27% |
| 2024-12-23 | $1.1657 | $1.2316 | $1.1463 | $1.2158 | $2.49M | +4.42% |
| 2024-12-22 | $1.1599 | $1.1987 | $1.1289 | $1.1644 | $3.31M | +0.41% |
| 2024-12-21 | $1.2766 | $1.3265 | $1.1467 | $1.1596 | $7.22M | -9.16% |
| 2024-12-20 | $1.1629 | $1.2768 | $1.0011 | $1.2766 | $26.96M | +9.69% |
| 2024-12-19 | $1.0965 | $1.2635 | $1.0645 | $1.1638 | $33.85M | +6.11% |
| 2024-12-18 | $1.1885 | $1.1994 | $1.0767 | $1.0968 | $16.04M | -7.61% |
| 2024-12-17 | $1.2109 | $1.2596 | $1.178 | $1.1872 | $3.67M | -2.03% |
| 2024-12-16 | $1.2455 | $1.2605 | $1.1738 | $1.2118 | $4.50M | -2.60% |
| 2024-12-15 | $1.2323 | $1.2509 | $1.197 | $1.2441 | $4.28M | +0.78% |
| 2024-12-14 | $1.2598 | $1.2975 | $1.1947 | $1.2345 | $4.18M | -1.73% |
| 2024-12-13 | $1.2714 | $1.2821 | $1.2414 | $1.2563 | $3.56M | -0.98% |
| 2024-12-12 | $1.3618 | $1.381 | $1.2518 | $1.2687 | $6.70M | -6.83% |
| 2024-12-11 | $1.182 | $1.3637 | $1.139 | $1.3617 | $7.27M | +15.08% |
| 2024-12-10 | $1.1402 | $1.2328 | $1.0304 | $1.1833 | $24.92M | +3.84% |
| 2024-12-09 | $1.2679 | $1.2694 | $0.9724 | $1.1395 | $8.93M | -10.03% |
| 2024-12-08 | $1.1599 | $1.3494 | $1.1543 | $1.2665 | $11.46M | +9.19% |
| 2024-12-07 | $1.1458 | $1.2025 | $1.1293 | $1.16 | $2.73M | +0.93% |
| 2024-12-06 | $1.1207 | $1.2395 | $1.1122 | $1.1493 | $12.01M | +2.55% |
| 2024-12-05 | $1.0485 | $1.1524 | $0.9799 | $1.1207 | $9.42M | +6.81% |
| 2024-12-04 | $0.9087 | $1.1687 | $0.9040 | $1.0492 | $18.59M | +15.56% |
| 2024-12-03 | $0.9092 | $0.9279 | $0.8263 | $0.907925 | $3.08M | -0.17% |
| 2024-12-02 | $0.9296 | $0.9402 | $0.8606 | $0.909465 | $2.87M | -1.50% |
| 2024-12-01 | $0.9037 | $0.9674 | $0.8908 | $0.923337 | $2.48M | +2.15% |
| 2024-11-30 | $0.8760 | $0.9177 | $0.8667 | $0.903909 | $1.84M | +3.14% |
| 2024-11-29 | $0.8688 | $0.8810 | $0.8534 | $0.876396 | $1.18M | +0.89% |
| 2024-11-28 | $0.8766 | $0.8894 | $0.8471 | $0.868697 | $1.85M | -1.04% |
| 2024-11-27 | $0.8125 | $0.8866 | $0.8067 | $0.877816 | $1.69M | +8.03% |
| 2024-11-26 | $0.8340 | $0.8466 | $0.7690 | $0.812544 | $1.54M | -2.61% |
| 2024-11-25 | $0.8540 | $0.8900 | $0.8183 | $0.834304 | $1.71M | -2.75% |
| 2024-11-24 | $0.8663 | $0.8930 | $0.7922 | $0.857887 | $1.82M | -0.94% |
| 2024-11-23 | $0.8630 | $0.8869 | $0.8309 | $0.866004 | $1.71M | +0.16% |
| 2024-11-22 | $0.7946 | $0.8649 | $0.7810 | $0.864591 | $1.98M | +8.74% |
| 2024-11-21 | $0.7207 | $0.8123 | $0.7068 | $0.79512 | $2.21M | +10.36% |
| 2024-11-20 | $0.7351 | $0.7422 | $0.7032 | $0.720496 | $1.19M | -1.92% |
| 2024-11-19 | $0.7440 | $0.7560 | $0.7234 | $0.734565 | $1.39M | -1.28% |
| 2024-11-18 | $0.7117 | $0.7446 | $0.7100 | $0.744085 | $1.48M | +4.56% |
| 2024-11-17 | $0.7546 | $0.7637 | $0.7030 | $0.711663 | $1.26M | -5.64% |
| 2024-11-16 | $0.7327 | $0.7557 | $0.7225 | $0.754207 | $1.17M | +3.02% |
| 2024-11-15 | $0.6986 | $0.7475 | $0.6815 | $0.732092 | $1.50M | +5.30% |
| 2024-11-14 | $0.7070 | $0.8011 | $0.6928 | $0.695251 | $2.51M | -1.80% |
| 2024-11-13 | $0.7341 | $0.7411 | $0.6733 | $0.708027 | $2.32M | -3.64% |
| 2024-11-12 | $0.8063 | $0.8072 | $0.7125 | $0.734808 | $2.51M | -8.89% |
| 2024-11-11 | $0.7838 | $0.8078 | $0.7516 | $0.806508 | $2.21M | +3.04% |
| 2024-11-10 | $0.8085 | $0.8374 | $0.7480 | $0.782747 | $6.66M | -3.10% |
| 2024-11-09 | $0.6717 | $0.9415 | $0.6676 | $0.807757 | $12.89M | +20.43% |
| 2024-11-08 | $0.6689 | $0.6808 | $0.6447 | $0.670719 | $1.13M | +0.49% |
| 2024-11-07 | $0.6011 | $0.7005 | $0.5970 | $0.667429 | $2.26M | +11.04% |
| 2024-11-06 | $0.5616 | $0.6014 | $0.5613 | $0.601093 | $1.23M | +7.00% |
| 2024-11-05 | $0.5510 | $0.5678 | $0.5472 | $0.561768 | $680.42K | +1.64% |
| 2024-11-04 | $0.5596 | $0.5699 | $0.5414 | $0.552721 | $1.14M | -1.32% |
| 2024-11-03 | $0.5738 | $0.5741 | $0.5466 | $0.560096 | $764.76K | -1.34% |
| 2024-11-02 | $0.5771 | $0.5814 | $0.567717 | $0.567717 | $526.57K | -1.38% |
| 2024-11-01 | $0.5981 | $0.6000 | $0.5711 | $0.575649 | $881.80K | -3.78% |
| 2024-10-31 | $0.6061 | $0.6105 | $0.5919 | $0.598262 | $599.04K | -0.80% |
| 2024-10-30 | $0.6027 | $0.6122 | $0.5921 | $0.60311 | $889.90K | -0.05% |
| 2024-10-29 | $0.5860 | $0.6125 | $0.5846 | $0.60341 | $1.03M | +2.98% |
| 2024-10-28 | $0.5857 | $0.5890 | $0.5694 | $0.585959 | $568.00K | +0.58% |
| 2024-10-27 | $0.5832 | $0.5899 | $0.5797 | $0.582568 | $641.24K | -0.26% |
| 2024-10-26 | $0.5779 | $0.5868 | $0.5718 | $0.584066 | $657.06K | +1.24% |
| 2024-10-25 | $0.5984 | $0.6075 | $0.5646 | $0.576911 | $1.11M | -3.45% |
| 2024-10-24 | $0.5930 | $0.6039 | $0.5892 | $0.597538 | $835.24K | +0.63% |
| 2024-10-23 | $0.6087 | $0.6094 | $0.5766 | $0.593817 | $909.80K | -2.44% |
| 2024-10-22 | $0.6050 | $0.6131 | $0.5957 | $0.608656 | $618.10K | +0.52% |
| 2024-10-21 | $0.6261 | $0.6321 | $0.6011 | $0.605521 | $905.97K | -2.39% |
| 2024-10-20 | $0.6163 | $0.6300 | $0.6099 | $0.620323 | $705.65K | +0.44% |
| 2024-10-19 | $0.6160 | $0.6220 | $0.6121 | $0.617586 | $547.84K | +0.23% |
| 2024-10-18 | $0.6157 | $0.6227 | $0.6093 | $0.616189 | $822.51K | -0.13% |
| 2024-10-17 | $0.6233 | $0.6297 | $0.6076 | $0.616997 | $867.14K | -0.98% |
| 2024-10-16 | $0.6250 | $0.6404 | $0.6196 | $0.623092 | $912.50K | -0.41% |
| 2024-10-15 | $0.6443 | $0.6467 | $0.6032 | $0.625638 | $1.20M | -2.88% |
| 2024-10-14 | $0.6073 | $0.6482 | $0.5996 | $0.64421 | $767.64K | +6.12% |
| 2024-10-13 | $0.6085 | $0.6101 | $0.5982 | $0.607043 | $333.88K | +0.37% |
| 2024-10-12 | $0.5976 | $0.6100 | $0.5966 | $0.604777 | $697.22K | +0.61% |
| 2024-10-11 | $0.5881 | $0.6042 | $0.5855 | $0.601129 | $969.87K | +1.26% |
| 2024-10-10 | $0.5834 | $0.593652 | $0.5751 | $0.593652 | $1.15M | +1.61% |
| 2024-10-09 | $0.6053 | $0.6108 | $0.5800 | $0.58425 | $1.12M | -3.42% |
| 2024-10-08 | $0.5907 | $0.6064 | $0.5896 | $0.604927 | $1.19M | +2.15% |
| 2024-10-07 | $0.6059 | $0.6171 | $0.5902 | $0.592191 | $1.35M | -2.25% |
| 2024-10-06 | $0.5953 | $0.6070 | $0.5904 | $0.605822 | $781.92K | +1.49% |
| 2024-10-05 | $0.5908 | $0.5981 | $0.5829 | $0.59695 | $582.25K | +1.08% |
| 2024-10-04 | $0.5690 | $0.5965 | $0.5671 | $0.590571 | $979.10K | +3.94% |
| 2024-10-03 | $0.5737 | $0.5810 | $0.5585 | $0.568164 | $689.96K | -0.41% |
| 2024-10-02 | $0.5820 | $0.6020 | $0.5700 | $0.570523 | $1.34M | -2.62% |
| 2024-10-01 | $0.6242 | $0.6371 | $0.5705 | $0.585889 | $1.82M | -4.85% |
| 2024-09-30 | $0.6427 | $0.6440 | $0.615771 | $0.615771 | $1.24M | -4.23% |
| 2024-09-29 | $0.6403 | $0.6492 | $0.6283 | $0.642962 | $477.72K | +0.28% |
| 2024-09-28 | $0.6549 | $0.6618 | $0.6341 | $0.641148 | $909.89K | -1.47% |
| 2024-09-27 | $0.6463 | $0.6697 | $0.6451 | $0.650718 | $1.40M | -0.11% |
| 2024-09-26 | $0.6263 | $0.6598 | $0.6188 | $0.651454 | $1.52M | +4.02% |
| 2024-09-25 | $0.6322 | $0.6376 | $0.6232 | $0.626266 | $627.59K | -0.78% |
| 2024-09-24 | $0.6311 | $0.6352 | $0.6197 | $0.63119 | $1.33M | +0.34% |
| 2024-09-23 | $0.6301 | $0.6409 | $0.6173 | $0.629037 | $1.33M | -0.45% |
| 2024-09-22 | $0.6199 | $0.6489 | $0.6179 | $0.631899 | $1.54M | +1.15% |
| 2024-09-21 | $0.6084 | $0.624724 | $0.5953 | $0.624724 | $925.07K | +2.46% |
| 2024-09-20 | $0.6019 | $0.6161 | $0.5926 | $0.60975 | $1.26M | +0.95% |
| 2024-09-19 | $0.5799 | $0.6050 | $0.5799 | $0.604006 | $1.33M | +3.15% |
| 2024-09-18 | $0.5605 | $0.585559 | $0.5555 | $0.585559 | $1.47M | +4.55% |
| 2024-09-17 | $0.5557 | $0.5709 | $0.5472 | $0.560101 | $1.14M | +0.15% |
| 2024-09-16 | $0.5574 | $0.5660 | $0.5448 | $0.559234 | $1.19M | +0.48% |
| 2024-09-15 | $0.5761 | $0.5795 | $0.5531 | $0.556536 | $1.07M | -3.14% |
| 2024-09-14 | $0.5741 | $0.5815 | $0.5719 | $0.574563 | $781.53K | -0.07% |
| 2024-09-13 | $0.5665 | $0.5788 | $0.5631 | $0.574957 | $1.47M | +1.36% |
| 2024-09-12 | $0.5586 | $0.5686 | $0.5552 | $0.567265 | $1.27M | +1.83% |
| 2024-09-11 | $0.5678 | $0.5683 | $0.5449 | $0.557046 | $1.35M | -0.75% |
| 2024-09-10 | $0.5614 | $0.5701 | $0.5533 | $0.561249 | $1.18M | +0.28% |
| 2024-09-09 | $0.5487 | $0.5697 | $0.5422 | $0.559671 | $1.26M | +2.16% |
| 2024-09-08 | $0.5414 | $0.5570 | $0.5366 | $0.547854 | $979.41K | +1.74% |
| 2024-09-07 | $0.5360 | $0.5528 | $0.5317 | $0.538468 | $894.26K | -0.66% |
| 2024-09-06 | $0.5615 | $0.5733 | $0.5153 | $0.542072 | $1.72M | -3.50% |
| 2024-09-05 | $0.5731 | $0.5748 | $0.5569 | $0.561716 | $912.52K | -1.28% |
| 2024-09-04 | $0.5752 | $0.5836 | $0.5498 | $0.569013 | $1.52M | -0.79% |
| 2024-09-03 | $0.6021 | $0.6062 | $0.573536 | $0.573536 | $1.28M | -4.77% |
| 2024-09-02 | $0.5808 | $0.6107 | $0.5744 | $0.602255 | $650.98K | +2.69% |
| 2024-09-01 | $0.6041 | $0.6047 | $0.5755 | $0.586473 | $1.16M | -2.03% |
| 2024-08-31 | $0.6062 | $0.6122 | $0.5961 | $0.598628 | $889.16K | -1.33% |
| 2024-08-30 | $0.5967 | $0.6075 | $0.5776 | $0.606716 | $1.25M | +2.76% |
| 2024-08-29 | $0.6039 | $0.6142 | $0.590398 | $0.590398 | $1.45M | -2.45% |
| 2024-08-28 | $0.5825 | $0.6094 | $0.5713 | $0.605201 | $1.65M | +3.49% |
| 2024-08-27 | $0.6147 | $0.6220 | $0.5637 | $0.584801 | $1.69M | -4.37% |
| 2024-08-26 | $0.6289 | $0.6336 | $0.611518 | $0.611518 | $1.49M | -2.83% |
| 2024-08-25 | $0.6400 | $0.6452 | $0.6195 | $0.62934 | $1.32M | -1.69% |
| 2024-08-24 | $0.6471 | $0.6577 | $0.6360 | $0.640129 | $1.27M | -0.96% |
| 2024-08-23 | $0.6096 | $0.6565 | $0.6087 | $0.646365 | $1.72M | +6.03% |
| 2024-08-22 | $0.6062 | $0.6119 | $0.5989 | $0.609587 | $542.19K | +0.89% |
| 2024-08-21 | $0.5898 | $0.6111 | $0.5824 | $0.604199 | $1.32M | +1.82% |
| 2024-08-20 | $0.6022 | $0.6124 | $0.5820 | $0.593423 | $1.28M | -0.66% |
| 2024-08-19 | $0.5894 | $0.6040 | $0.5841 | $0.59739 | $1.37M | +1.10% |
| 2024-08-18 | $0.6019 | $0.6093 | $0.5886 | $0.590894 | $1.35M | -1.83% |
| 2024-08-17 | $0.5887 | $0.6049 | $0.5866 | $0.601933 | $2.00M | +1.89% |
| 2024-08-16 | $0.5849 | $0.6123 | $0.5756 | $0.590745 | $3.05M | +1.25% |
| 2024-08-15 | $0.6095 | $0.6150 | $0.5710 | $0.583467 | $3.19M | -3.94% |
| 2024-08-14 | $0.6121 | $0.6454 | $0.6062 | $0.607407 | $4.69M | -1.21% |
| 2024-08-13 | $0.6280 | $0.6293 | $0.5930 | $0.614832 | $3.22M | -0.52% |
| 2024-08-12 | $0.6027 | $0.6352 | $0.5900 | $0.618034 | $3.83M | +1.66% |
| 2024-08-11 | $0.6239 | $0.6614 | $0.6012 | $0.607957 | $2.77M | -2.27% |
| 2024-08-10 | $0.6246 | $0.6347 | $0.6137 | $0.622054 | $1.87M | -0.26% |
| 2024-08-09 | $0.6470 | $0.6523 | $0.6084 | $0.623646 | $2.54M | -3.68% |
| 2024-08-08 | $0.5741 | $0.6555 | $0.5675 | $0.647449 | $2.19M | +12.84% |
| 2024-08-07 | $0.5990 | $0.6256 | $0.5652 | $0.573788 | $2.14M | -3.48% |
| 2024-08-06 | $0.5925 | $0.6266 | $0.5867 | $0.594468 | $3.78M | +0.40% |
| 2024-08-05 | $0.5860 | $0.6169 | $0.4732 | $0.592126 | $4.56M | +1.04% |
| 2024-08-04 | $0.6439 | $0.6547 | $0.5730 | $0.586046 | $2.06M | -8.98% |
| 2024-08-03 | $0.6599 | $0.6774 | $0.6343 | $0.643868 | $1.73M | -2.00% |
| 2024-08-02 | $0.7116 | $0.7135 | $0.6543 | $0.65702 | $3.20M | -7.71% |
| 2024-08-01 | $0.7224 | $0.7264 | $0.6836 | $0.71189 | $1.88M | -1.51% |
| 2024-07-31 | $0.7736 | $0.7773 | $0.7217 | $0.722777 | $1.65M | -5.66% |
| 2024-07-30 | $0.7881 | $0.8026 | $0.766115 | $0.766115 | $2.27M | -2.91% |
| 2024-07-29 | $0.7895 | $0.8249 | $0.7766 | $0.789072 | $2.67M | +0.06% |
| 2024-07-28 | $0.8156 | $0.8231 | $0.7876 | $0.788589 | $2.07M | -2.92% |
| 2024-07-27 | $0.8524 | $0.8527 | $0.8054 | $0.81232 | $2.52M | -4.02% |
| 2024-07-26 | $0.8331 | $0.8660 | $0.8241 | $0.846315 | $2.70M | +0.70% |
| 2024-07-25 | $0.8445 | $0.8466 | $0.7927 | $0.840414 | $3.00M | +0.25% |
| 2024-07-24 | $0.8893 | $0.8922 | $0.838282 | $0.838282 | $2.54M | -5.28% |
| 2024-07-23 | $0.8786 | $0.8997 | $0.8714 | $0.884966 | $2.97M | +0.15% |
| 2024-07-22 | $0.8867 | $0.8985 | $0.8657 | $0.883659 | $2.31M | +0.21% |
| 2024-07-21 | $0.8974 | $0.8990 | $0.8586 | $0.881848 | $2.09M | -0.98% |
| 2024-07-20 | $0.8911 | $0.9080 | $0.8714 | $0.890589 | $2.08M | -0.21% |
| 2024-07-19 | $0.8489 | $0.9134 | $0.8246 | $0.892428 | $3.09M | +5.12% |
| 2024-07-18 | $0.7636 | $0.8510 | $0.7629 | $0.848958 | $2.09M | +11.18% |
| 2024-07-17 | $0.7691 | $0.7859 | $0.7574 | $0.763606 | $1.97M | -1.04% |
| 2024-07-16 | $0.7856 | $0.7878 | $0.7341 | $0.771597 | $3.57M | -1.47% |
| 2024-07-15 | $0.7318 | $0.7894 | $0.7299 | $0.783088 | $3.02M | +6.01% |
| 2024-07-14 | $0.7252 | $0.738687 | $0.7078 | $0.738687 | $1.86M | +2.25% |
| 2024-07-13 | $0.7018 | $0.7304 | $0.6953 | $0.722415 | $2.06M | +2.40% |
| 2024-07-12 | $0.6962 | $0.705503 | $0.6847 | $0.705503 | $2.19M | +1.18% |
| 2024-07-11 | $0.6836 | $0.7212 | $0.6756 | $0.697264 | $2.08M | +1.09% |
| 2024-07-10 | $0.6566 | $0.6939 | $0.6529 | $0.689748 | $1.65M | +5.05% |
| 2024-07-09 | $0.5000 | $0.6769 | $0.5000 | $0.656564 | $4.90M | +0.07% |
| 2024-07-08 | $0.6458 | $0.6760 | $0.6397 | $0.656095 | $1.03M | +2.26% |
| 2024-07-07 | $0.6386 | $0.6747 | $0.6010 | $0.641564 | $958.67K | -4.15% |
| 2024-07-06 | $0.6368 | $0.6715 | $0.6334 | $0.669354 | $70.37K | +3.27% |
| 2024-07-05 | $0.6392 | $0.6566 | $0.6326 | $0.648132 | $1.26M | -3.28% |
| 2024-07-04 | $0.7453 | $0.7479 | $0.6674 | $0.670138 | $208.18K | -10.11% |
| 2024-07-03 | $0.7813 | $0.7818 | $0.7395 | $0.745532 | $137.37K | -4.54% |
| 2024-07-02 | $0.7876 | $0.7962 | $0.7736 | $0.780956 | $460.06K | +0.24% |
| 2024-07-01 | $0.7998 | $0.8041 | $0.7761 | $0.77909 | $959.87K | -2.21% |
| 2024-06-30 | $0.7830 | $0.8122 | $0.7805 | $0.796677 | $954.50K | +1.94% |
| 2024-06-29 | $0.7803 | $0.7843 | $0.7658 | $0.781504 | $733.75K | +0.23% |
| 2024-06-28 | $0.7931 | $0.7934 | $0.7756 | $0.779681 | $932.41K | -1.60% |
| 2024-06-27 | $0.7916 | $0.8155 | $0.7892 | $0.792356 | $962.60K | +0.69% |
| 2024-06-26 | $0.7701 | $0.7977 | $0.7617 | $0.786937 | $932.84K | +1.41% |
| 2024-06-25 | $0.7771 | $0.8106 | $0.7678 | $0.776003 | $1.21M | +3.40% |
| 2024-06-24 | $0.7830 | $0.7830 | $0.7300 | $0.750459 | $186.91K | -4.10% |
| 2024-06-23 | $0.8081 | $0.8130 | $0.7810 | $0.78256 | $43.33K | -2.49% |
| 2024-06-22 | $0.8122 | $0.8166 | $0.7980 | $0.802519 | $726.50K | -1.13% |
| 2024-06-21 | $0.8104 | $0.8345 | $0.8001 | $0.811715 | $917.22K | -0.10% |
| 2024-06-20 | $0.8160 | $0.8845 | $0.8011 | $0.812548 | $1.10M | -0.69% |
| 2024-06-19 | $0.8207 | $0.8501 | $0.8124 | $0.818174 | $978.67K | +0.11% |
| 2024-06-18 | $0.8088 | $0.8699 | $0.7881 | $0.817251 | $1.25M | -3.87% |
| 2024-06-17 | $0.9004 | $0.9037 | $0.8374 | $0.850187 | $167.50K | -5.58% |
| 2024-06-16 | $0.8960 | $0.9062 | $0.8835 | $0.900404 | $68.43K | +0.46% |
| 2024-06-15 | $0.8985 | $0.9001 | $0.8818 | $0.896274 | $785.77K | +0.08% |
| 2024-06-14 | $0.8853 | $0.9003 | $0.8620 | $0.89557 | $1.14M | +0.71% |
| 2024-06-13 | $0.8761 | $0.9773 | $0.8708 | $0.889298 | $1.16M | +0.67% |
| 2024-06-12 | $0.9130 | $0.9155 | $0.8712 | $0.883416 | $1.24M | +0.43% |
| 2024-06-11 | $0.9244 | $0.9244 | $0.8674 | $0.879664 | $177.31K | -4.62% |
| 2024-06-10 | $0.9394 | $0.9428 | $0.9212 | $0.922257 | $98.23K | -1.47% |
| 2024-06-09 | $0.9417 | $0.9474 | $0.9178 | $0.936027 | $856.15K | -0.54% |
| 2024-06-08 | $0.9406 | $0.9493 | $0.9359 | $0.941064 | $870.33K | -0.84% |
| 2024-06-07 | $1.0105 | $1.0107 | $0.8823 | $0.949058 | $1.68M | -7.44% |
| 2024-06-06 | $1.0397 | $1.0698 | $0.9650 | $1.0253 | $1.42M | -1.20% |
| 2024-06-05 | $0.9912 | $1.08 | $0.9904 | $1.0378 | $1.30M | +5.76% |
| 2024-06-04 | $0.9711 | $0.9931 | $0.9506 | $0.981231 | $1.31M | +1.26% |
| 2024-06-03 | $0.9727 | $0.9930 | $0.9500 | $0.969057 | $1.08M | -0.51% |
| 2024-06-02 | $0.9918 | $1.0685 | $0.9649 | $0.973993 | $1.07M | -2.14% |
| 2024-06-01 | $0.9996 | $1.0049 | $0.9762 | $0.995258 | $931.74K | -0.23% |
| 2024-05-31 | $0.9843 | $1.0036 | $0.9791 | $0.997595 | $1.22M | +0.62% |
| 2024-05-30 | $1.0024 | $1.02 | $0.9856 | $0.991437 | $1.24M | -1.11% |
| 2024-05-29 | $0.9987 | $1.0105 | $0.9800 | $1.0025 | $1.18M | -0.36% |
| 2024-05-28 | $1.0274 | $1.0699 | $0.9945 | $1.0061 | $1.06M | -2.29% |
| 2024-05-27 | $1.0543 | $1.0543 | $1.0018 | $1.0297 | $1.14M | -0.86% |
| 2024-05-26 | $1.0325 | $1.0697 | $1.0208 | $1.0387 | $1.01M | +1.29% |
| 2024-05-25 | $1.0164 | $1.043 | $1.0051 | $1.0255 | $900.32K | +0.74% |
| 2024-05-24 | $1.0012 | $1.032 | $0.9896 | $1.018 | $1.01M | +1.48% |
| 2024-05-23 | $1.0075 | $1.032 | $0.9674 | $1.0031 | $1.72M | -4.11% |
| 2024-05-22 | $1.0493 | $1.0824 | $1.0314 | $1.0461 | $328.39K | -0.81% |
| 2024-05-21 | $1.0581 | $1.083 | $1.0204 | $1.0545 | $1.49M | +1.81% |
| 2024-05-20 | $0.9533 | $1.0673 | $0.9466 | $1.0358 | $1.57M | +9.30% |
| 2024-05-19 | $0.9527 | $0.9651 | $0.9280 | $0.947617 | $953.96K | -1.57% |
| 2024-05-18 | $0.9792 | $0.9940 | $0.9498 | $0.962765 | $912.37K | -2.67% |
| 2024-05-17 | $1.0144 | $1.0179 | $0.9722 | $0.989171 | $1.05M | +1.86% |
| 2024-05-16 | $0.9992 | $1.0074 | $0.9683 | $0.971087 | $233.13K | -1.13% |
| 2024-05-15 | $0.9789 | $1.0086 | $0.9670 | $0.98223 | $1.17M | +1.15% |
| 2024-05-14 | $0.9623 | $0.9885 | $0.9387 | $0.971045 | $1.02M | +0.03% |
| 2024-05-13 | $0.9932 | $1.0005 | $0.9511 | $0.970769 | $1.19M | -2.66% |
| 2024-05-12 | $1.0232 | $1.0244 | $0.9578 | $0.997267 | $859.86K | -1.54% |
| 2024-05-11 | $1.0207 | $1.0393 | $1.0015 | $1.0129 | $656.66K | -0.02% |
| 2024-05-10 | $1.0072 | $1.0208 | $0.9947 | $1.0131 | $1.09M | -0.63% |
| 2024-05-09 | $1.0332 | $1.0515 | $1.003 | $1.0195 | $1.15M | +1.26% |
| 2024-05-08 | $1.0402 | $1.0523 | $0.9982 | $1.0068 | $1.17M | -2.71% |
| 2024-05-07 | $1.042 | $1.0872 | $1.0344 | $1.0349 | $3.33M | -0.76% |
| 2024-05-06 | $1.0647 | $1.0971 | $1.0414 | $1.0428 | $1.34M | -2.70% |
| 2024-05-05 | $1.0501 | $1.076 | $1.0213 | $1.0717 | $1.99M | +1.19% |
| 2024-05-04 | $1.0391 | $1.0635 | $1.0345 | $1.0592 | $2.41M | +1.43% |
| 2024-05-03 | $0.9969 | $1.0509 | $0.9733 | $1.0442 | $3.05M | +4.74% |
| 2024-05-02 | $0.9466 | $1.0196 | $0.9198 | $0.996918 | $4.15M | +5.26% |
| 2024-05-01 | $0.9603 | $0.9696 | $0.8667 | $0.947084 | $3.94M | -1.10% |
| 2024-04-30 | $1.0426 | $1.0457 | $0.9314 | $0.957578 | $585.47K | -8.06% |
| 2024-04-29 | $1.0773 | $1.0879 | $1.0149 | $1.0416 | $406.47K | -3.29% |
| 2024-04-28 | $1.0881 | $1.1137 | $1.0705 | $1.077 | $230.43K | -2.22% |
| 2024-04-27 | $1.0694 | $1.1128 | $1.0671 | $1.1015 | $1.16M | +1.92% |
| 2024-04-26 | $1.1046 | $1.1335 | $1.0557 | $1.0807 | $1.14M | -2.89% |
| 2024-04-25 | $1.1339 | $1.1555 | $1.0795 | $1.1129 | $1.55M | -0.55% |
| 2024-04-24 | $1.118 | $1.1401 | $1.0873 | $1.119 | $1.40M | -2.67% |
| 2024-04-23 | $1.1827 | $1.1898 | $1.1036 | $1.1498 | $1.27M | -6.48% |
| 2024-04-22 | $1.1925 | $1.2414 | $1.1903 | $1.2295 | $338.72K | +1.64% |
| 2024-04-21 | $1.1939 | $1.2369 | $1.1709 | $1.2096 | $1.20M | +1.31% |
| 2024-04-20 | $1.1771 | $1.2483 | $1.1673 | $1.1939 | $1.29M | +3.38% |
| 2024-04-19 | $1.1663 | $1.1719 | $1.08 | $1.1548 | $2.71M | -0.82% |
| 2024-04-18 | $1.1504 | $1.178 | $1.10 | $1.1644 | $2.43M | +1.13% |
| 2024-04-17 | $1.1209 | $1.1832 | $1.0994 | $1.1514 | $4.03M | +3.09% |
| 2024-04-16 | $1.1203 | $1.1778 | $1.0699 | $1.1168 | $3.40M | -0.41% |
| 2024-04-15 | $1.1533 | $1.504 | $1.0841 | $1.1214 | $3.45M | -2.57% |
| 2024-04-14 | $1.0898 | $1.1669 | $1.0318 | $1.151 | $4.74M | +5.15% |
| 2024-04-13 | $1.1573 | $1.2171 | $1.008 | $1.0947 | $6.36M | -5.64% |
| 2024-04-12 | $1.2718 | $1.36 | $1.0487 | $1.1601 | $3.80M | -7.88% |
| 2024-04-11 | $1.3265 | $1.3278 | $1.2593 | $1.2593 | $2.61M | -5.19% |
| 2024-04-10 | $1.3624 | $1.3626 | $1.2657 | $1.3281 | $2.38M | -2.65% |
| 2024-04-09 | $1.4362 | $1.4604 | $1.3338 | $1.3643 | $2.62M | -5.15% |
| 2024-04-08 | $1.4116 | $1.5103 | $1.4047 | $1.4384 | $4.13M | +1.41% |
| 2024-04-07 | $1.3423 | $1.4262 | $1.3415 | $1.4184 | $3.30M | +4.60% |
| 2024-04-06 | $1.3609 | $1.3626 | $1.3049 | $1.356 | $2.36M | +0.34% |
| 2024-04-05 | $1.4081 | $1.4473 | $1.2886 | $1.3515 | $5.11M | -2.76% |
| 2024-04-04 | $1.2322 | $1.4361 | $1.2309 | $1.3898 | $7.65M | +12.65% |
| 2024-04-03 | $1.2688 | $1.3054 | $1.2059 | $1.2337 | $3.51M | -1.95% |
| 2024-04-02 | $1.2633 | $1.2757 | $1.1569 | $1.2583 | $4.84M | +1.05% |
| 2024-04-01 | $1.3153 | $1.32 | $1.1792 | $1.2452 | $2.95M | -5.37% |
| 2024-03-31 | $1.2562 | $1.3511 | $1.2533 | $1.316 | $3.35M | +4.02% |
| 2024-03-30 | $1.1805 | $1.3483 | $1.1716 | $1.2651 | $8.79M | +7.39% |
| 2024-03-29 | $1.2128 | $1.2203 | $1.1506 | $1.1781 | $1.50M | -2.85% |
| 2024-03-28 | $1.2616 | $1.262 | $1.1666 | $1.2126 | $2.97M | -3.66% |
| 2024-03-27 | $0.9359 | $1.5043 | $0.9312 | $1.2587 | $15.98M | +34.55% |
| 2024-03-26 | $0.8555 | $0.9370 | $0.8541 | $0.935485 | $563.87K | +8.77% |
| 2024-03-25 | $0.8372 | $0.8725 | $0.8226 | $0.860046 | $586.74K | +2.44% |
| 2024-03-24 | $0.8070 | $0.8456 | $0.8015 | $0.839543 | $134.34K | +2.85% |
| 2024-03-23 | $0.8227 | $0.8297 | $0.7510 | $0.816308 | $990.31K | +3.44% |
| 2024-03-22 | $0.8305 | $0.8484 | $0.7754 | $0.789197 | $277.94K | -5.08% |
| 2024-03-21 | $0.8529 | $0.8714 | $0.8157 | $0.831446 | $558.38K | -0.96% |
| 2024-03-20 | $0.7836 | $0.8753 | $0.7462 | $0.839472 | $1.62M | +6.11% |
| 2024-03-19 | $0.7933 | $0.8400 | $0.7546 | $0.791098 | $1.73M | -5.83% |
| 2024-03-18 | $0.9310 | $0.9322 | $0.8247 | $0.840084 | $256.80K | -2.10% |
| 2024-03-17 | $0.8681 | $0.8860 | $0.7840 | $0.858115 | $1.43M | -1.18% |
| 2024-03-16 | $0.8864 | $0.8968 | $0.8090 | $0.868344 | $2.00M | -0.86% |
| 2024-03-15 | $0.9877 | $0.9993 | $0.8542 | $0.875871 | $2.24M | -11.29% |
| 2024-03-14 | $1.0419 | $1.0826 | $0.9300 | $0.987309 | $869.05K | -5.20% |
| 2024-03-13 | $1.0329 | $1.08 | $1.0273 | $1.0415 | $1.24M | +0.65% |
| 2024-03-12 | $1.0784 | $1.0928 | $1.0017 | $1.0348 | $2.27M | -2.72% |
| 2024-03-11 | $1.0716 | $1.0932 | $1.0323 | $1.0636 | $2.16M | +2.34% |
| 2024-03-10 | $1.0534 | $1.0687 | $1.0158 | $1.0393 | $720.09K | -0.72% |
| 2024-03-09 | $1.0508 | $1.0688 | $1.0237 | $1.0468 | $1.70M | -0.51% |
| 2024-03-08 | $0.9832 | $1.0713 | $0.9713 | $1.0522 | $2.32M | +5.76% |
| 2024-03-07 | $0.9832 | $1.0368 | $0.9672 | $0.994929 | $1.79M | +1.62% |
| 2024-03-06 | $0.9791 | $0.9981 | $0.9551 | $0.979022 | $2.15M | +5.87% |
| 2024-03-05 | $0.9388 | $0.9970 | $0.8521 | $0.924756 | $624.73K | -2.81% |
| 2024-03-04 | $0.9025 | $0.9977 | $0.8072 | $0.951467 | $2.37M | +6.26% |
| 2024-03-03 | $0.8967 | $0.9074 | $0.8680 | $0.895391 | $1.68M | -0.39% |
| 2024-03-02 | $0.8966 | $0.9067 | $0.8752 | $0.898911 | $1.53M | -3.08% |
| 2024-03-01 | $0.8957 | $0.9442 | $0.8948 | $0.927438 | $229.39K | +1.87% |
| 2024-02-29 | $0.9426 | $0.9455 | $0.8790 | $0.910453 | $1.81M | -3.42% |
| 2024-02-28 | $0.9120 | $1.0125 | $0.8635 | $0.942693 | $2.37M | +4.51% |
| 2024-02-27 | $0.8927 | $0.9230 | $0.8581 | $0.902011 | $1.58M | -2.67% |
| 2024-02-26 | $0.8876 | $0.9500 | $0.8672 | $0.926721 | $695.61K | +4.37% |
| 2024-02-25 | $0.7817 | $0.9037 | $0.7747 | $0.887931 | $479.39K | +13.70% |
| 2024-02-24 | $0.7864 | $0.7899 | $0.7624 | $0.780963 | $173.98K | -0.19% |
| 2024-02-23 | $0.7813 | $0.7977 | $0.7627 | $0.782472 | $1.12M | +0.18% |
| 2024-02-22 | $0.7726 | $0.8356 | $0.7434 | $0.781033 | $1.18M | +7.50% |
| 2024-02-21 | $0.7640 | $0.7653 | $0.6988 | $0.726554 | $158.66K | -4.88% |
| 2024-02-20 | $0.7775 | $0.7837 | $0.7415 | $0.763819 | $276.38K | -0.16% |
| 2024-02-19 | $0.7548 | $0.7959 | $0.7509 | $0.765013 | $1.27M | -2.76% |
| 2024-02-18 | $0.7481 | $0.7937 | $0.7437 | $0.786735 | $624.05K | +4.93% |
| 2024-02-17 | $0.7698 | $0.7727 | $0.7340 | $0.749768 | $263.32K | -2.67% |
| 2024-02-16 | $0.7748 | $0.7860 | $0.7371 | $0.770358 | $329.65K | -0.89% |
| 2024-02-15 | $0.7758 | $0.8191 | $0.7642 | $0.777292 | $1.39M | -0.39% |
| 2024-02-14 | $0.6941 | $0.780357 | $0.6837 | $0.780357 | $1.53M | +12.57% |
| 2024-02-13 | $0.6846 | $0.7951 | $0.6728 | $0.69322 | $1.54M | +1.45% |
| 2024-02-12 | $0.6548 | $0.6840 | $0.6395 | $0.683344 | $192.69K | +3.68% |
| 2024-02-11 | $0.6557 | $0.6898 | $0.6371 | $0.659077 | $720.10K | +0.81% |
| 2024-02-10 | $0.6446 | $0.6899 | $0.6400 | $0.6538 | $588.37K | +1.24% |
| 2024-02-09 | $0.6421 | $0.7048 | $0.6359 | $0.645775 | $1.02M | +5.57% |
| 2024-02-08 | $0.6109 | $0.6210 | $0.6056 | $0.611691 | $118.83K | -0.22% |
| 2024-02-07 | $0.5931 | $0.6185 | $0.5912 | $0.613044 | $781.35K | +3.07% |
| 2024-02-06 | $0.5944 | $0.6134 | $0.5808 | $0.594793 | $821.81K | +0.51% |
| 2024-02-05 | $0.5917 | $0.6185 | $0.5831 | $0.591787 | $626.11K | -0.29% |
| 2024-02-04 | $0.5942 | $0.6109 | $0.5837 | $0.593522 | $564.31K | +0.09% |
| 2024-02-03 | $0.5930 | $0.6016 | $0.5864 | $0.593008 | $540.77K | +0.12% |
| 2024-02-02 | $0.6001 | $0.6278 | $0.5846 | $0.592272 | $880.40K | -0.58% |
| 2024-02-01 | $0.5845 | $0.6104 | $0.5813 | $0.595754 | $1.04M | +1.86% |
| 2024-01-31 | $0.5930 | $0.6263 | $0.5590 | $0.584874 | $1.27M | -1.33% |
| 2024-01-30 | $0.6006 | $0.6387 | $0.5810 | $0.592731 | $1.14M | -4.59% |
| 2024-01-29 | $0.6367 | $0.6451 | $0.5967 | $0.621254 | $613.36K | -2.63% |
| 2024-01-28 | $0.6559 | $0.6587 | $0.6353 | $0.638036 | $134.65K | -1.80% |
| 2024-01-27 | $0.6555 | $0.6601 | $0.6439 | $0.649728 | $755.83K | -0.72% |
| 2024-01-26 | $0.6513 | $0.6865 | $0.6472 | $0.654427 | $1.05M | +6.03% |
| 2024-01-25 | $0.6337 | $0.6424 | $0.6022 | $0.617228 | $89.58K | -2.43% |
| 2024-01-24 | $0.6202 | $0.6329 | $0.6062 | $0.6326 | $126.33K | +2.12% |
| 2024-01-23 | $0.6078 | $0.6600 | $0.5988 | $0.619481 | $1.28M | -4.48% |
| 2024-01-22 | $0.6783 | $0.6881 | $0.6471 | $0.648548 | $334.97K | -3.92% |
| 2024-01-21 | $0.6709 | $0.6866 | $0.6624 | $0.675009 | $750.36K | +0.43% |
| 2024-01-20 | $0.6700 | $0.6961 | $0.6622 | $0.672121 | $880.21K | -0.32% |
| 2024-01-19 | $0.6818 | $0.6903 | $0.6538 | $0.67428 | $1.15M | -1.56% |
| 2024-01-18 | $0.6965 | $0.6966 | $0.6455 | $0.684972 | $1.21M | -2.33% |
| 2024-01-17 | $0.7217 | $0.7703 | $0.6560 | $0.701306 | $1.09M | -3.29% |
| 2024-01-16 | $0.7264 | $0.7358 | $0.7062 | $0.725156 | $1.32M | +0.78% |
| 2024-01-15 | $0.7140 | $0.7849 | $0.7114 | $0.719534 | $1.18M | +1.66% |
| 2024-01-14 | $0.7207 | $0.7599 | $0.6640 | $0.707777 | $1.25M | -7.95% |
| 2024-01-13 | $0.7428 | $0.7728 | $0.7398 | $0.768889 | $347.21K | +2.28% |
| 2024-01-12 | $0.8012 | $0.8286 | $0.7309 | $0.751756 | $2.02M | -6.34% |
| 2024-01-11 | $0.7739 | $0.8498 | $0.7706 | $0.80267 | $1.97M | +2.31% |
| 2024-01-10 | $0.6585 | $0.784555 | $0.6530 | $0.784555 | $2.21M | +17.86% |
| 2024-01-09 | $0.6307 | $0.6793 | $0.6262 | $0.665676 | $1.32M | +6.75% |
| 2024-01-08 | $0.5989 | $0.6337 | $0.5988 | $0.623593 | $1.17M | +4.72% |
| 2024-01-07 | $0.5958 | $0.6288 | $0.5804 | $0.595463 | $927.15K | -0.19% |
| 2024-01-06 | $0.5961 | $0.6011 | $0.5917 | $0.596569 | $1.58M | -0.41% |
| 2024-01-05 | $0.5978 | $0.6289 | $0.5765 | $0.599032 | $2.16M | +0.17% |
| 2024-01-04 | $0.5982 | $0.6126 | $0.5700 | $0.598027 | $2.34M | -1.56% |
| 2024-01-03 | $0.6672 | $0.6912 | $0.6058 | $0.607511 | $1.43M | -9.13% |
| 2024-01-02 | $0.6418 | $0.6760 | $0.6418 | $0.668554 | $380.02K | +2.97% |
| 2024-01-01 | $0.6433 | $0.6506 | $0.6131 | $0.649291 | $1.05M | +1.04% |
Frequently asked questions
What was the Mantle price on January 1, 2024?
MNT opened 2024-01-01 at $0.6433 and closed that day at $0.649291.
What was the highest price of Mantle in 2024?
The highest was $1.5103 on 2024-04-08; the lowest was $0.4732 on 2024-08-05.
How much did Mantle change in 2024?
MNT moved +95.03% in 2024, from $0.6433 to $1.2546.
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.