Mantle price history in 2025
In 2025 Mantle (MNT) went from $1.2523 on 2025-01-01 to $0.963473 on 2025-12-31, a change of -23.06%. The highest price was $2.876 on 2025-10-09 and the lowest $0.5222 on 2025-07-04. About $12.13B was traded across the year. The best day was 2025-10-12 (+38.21%) and the worst 2025-10-10 (-26.59%).
$1.2523Open · 2025-01-01
$0.963473Close · 2025-12-31
$2.876High · 2025-10-09
$0.5222Low · 2025-07-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2523 | $1.4196 | $0.9230 | $1.2333 | $66.43M | -1.52% |
| February | $1.232 | $1.3311 | $0.6903 | $0.715126 | $51.98M | -41.95% |
| March | $0.7151 | $0.8691 | $0.6591 | $0.793301 | $618.68M | +10.94% |
| April | $0.7917 | $0.8097 | $0.6487 | $0.741436 | $3.45B | -6.35% |
| May | $0.7408 | $0.8374 | $0.6580 | $0.678503 | $2.24B | -8.41% |
| June | $0.6782 | $0.6980 | $0.5573 | $0.588989 | $1.16B | -13.15% |
| July | $0.5888 | $0.8500 | $0.5222 | $0.740486 | $1.68B | +25.76% |
| August | $0.7404 | $1.40 | $0.6771 | $1.1571 | $914.82M | +56.28% |
| September | $1.1684 | $1.9482 | $1.0913 | $1.7672 | $506.71M | +51.25% |
| October | $1.7671 | $2.876 | $1.1726 | $1.4481 | $621.42M | -18.05% |
| November | $1.4541 | $1.466 | $0.8624 | $1.0661 | $281.27M | -26.68% |
| December | $1.0662 | $1.3524 | $0.9478 | $0.963473 | $535.22M | -9.63% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.9694 | $0.9780 | $0.9480 | $0.963473 | $8.17M | -0.82% |
| 2025-12-30 | $1.0148 | $1.0152 | $0.9603 | $0.971487 | $9.38M | -3.42% |
| 2025-12-29 | $1.0409 | $1.0664 | $0.9908 | $1.0059 | $12.13M | -2.53% |
| 2025-12-28 | $1.0615 | $1.0645 | $1.0282 | $1.0321 | $10.20M | -2.11% |
| 2025-12-27 | $1.0445 | $1.0649 | $1.0361 | $1.0543 | $5.91M | +1.03% |
| 2025-12-26 | $1.0332 | $1.0552 | $1.0198 | $1.0436 | $7.86M | +1.05% |
| 2025-12-25 | $1.0377 | $1.0586 | $1.027 | $1.0328 | $9.66M | -0.55% |
| 2025-12-24 | $1.0578 | $1.065 | $1.0121 | $1.0385 | $9.83M | -1.26% |
| 2025-12-23 | $1.1095 | $1.1193 | $1.0443 | $1.0517 | $15.27M | -5.21% |
| 2025-12-22 | $1.1751 | $1.1881 | $1.1034 | $1.1095 | $16.74M | -4.72% |
| 2025-12-21 | $1.1905 | $1.1961 | $1.1524 | $1.1645 | $21.76M | -1.54% |
| 2025-12-20 | $1.1536 | $1.1969 | $1.13 | $1.1828 | $13.97M | +2.33% |
| 2025-12-19 | $1.1451 | $1.1755 | $1.1277 | $1.1558 | $24.70M | +1.27% |
| 2025-12-18 | $1.2116 | $1.2378 | $1.1413 | $1.1413 | $26.30M | -6.05% |
| 2025-12-17 | $1.2471 | $1.3326 | $1.1911 | $1.2149 | $30.56M | -2.83% |
| 2025-12-16 | $1.2884 | $1.2997 | $1.2326 | $1.2503 | $26.61M | -2.54% |
| 2025-12-15 | $1.2492 | $1.3179 | $1.2168 | $1.2828 | $36.34M | +2.97% |
| 2025-12-14 | $1.33 | $1.3524 | $1.2357 | $1.2458 | $22.94M | -6.33% |
| 2025-12-13 | $1.2526 | $1.3356 | $1.2377 | $1.33 | $14.64M | +5.88% |
| 2025-12-12 | $1.1978 | $1.2765 | $1.1728 | $1.2561 | $29.54M | +4.30% |
| 2025-12-11 | $1.1648 | $1.2043 | $1.117 | $1.2043 | $20.57M | +4.07% |
| 2025-12-10 | $1.1138 | $1.1887 | $1.1034 | $1.1572 | $27.58M | +3.92% |
| 2025-12-09 | $1.0936 | $1.1555 | $1.0868 | $1.1135 | $18.00M | +1.78% |
| 2025-12-08 | $1.0953 | $1.14 | $1.0804 | $1.094 | $14.27M | -0.65% |
| 2025-12-07 | $1.0657 | $1.134 | $1.0563 | $1.1011 | $15.11M | +2.76% |
| 2025-12-06 | $1.0878 | $1.1031 | $1.0576 | $1.0715 | $10.01M | -1.42% |
| 2025-12-05 | $1.057 | $1.1033 | $1.0232 | $1.0869 | $19.22M | +2.91% |
| 2025-12-04 | $1.1062 | $1.1334 | $1.0434 | $1.0562 | $17.32M | -4.49% |
| 2025-12-03 | $1.0249 | $1.113 | $1.0232 | $1.1058 | $14.47M | +7.88% |
| 2025-12-02 | $0.9756 | $1.0441 | $0.9663 | $1.0251 | $16.75M | +5.14% |
| 2025-12-01 | $1.0662 | $1.0685 | $0.9478 | $0.974936 | $9.44M | -8.55% |
| 2025-11-30 | $1.0877 | $1.1296 | $1.0496 | $1.0661 | $5.95M | -2.25% |
| 2025-11-29 | $1.076 | $1.1091 | $1.0507 | $1.0906 | $8.69M | +1.10% |
| 2025-11-28 | $1.0634 | $1.1066 | $1.0358 | $1.0787 | $9.15M | +0.46% |
| 2025-11-27 | $1.0733 | $1.1049 | $1.035 | $1.0738 | $8.94M | +0.20% |
| 2025-11-26 | $1.0005 | $1.0912 | $1.00 | $1.0717 | $12.09M | +5.83% |
| 2025-11-25 | $1.0067 | $1.0337 | $0.9908 | $1.0127 | $10.28M | -0.14% |
| 2025-11-24 | $1.015 | $1.0352 | $0.9791 | $1.0141 | $12.10M | +0.85% |
| 2025-11-23 | $0.9883 | $1.0653 | $0.9871 | $1.0055 | $8.61M | +0.66% |
| 2025-11-22 | $0.9482 | $0.998911 | $0.9326 | $0.998911 | $5.22M | +4.56% |
| 2025-11-21 | $1.0436 | $1.0565 | $0.8624 | $0.955352 | $10.26M | -8.42% |
| 2025-11-20 | $1.1189 | $1.1267 | $1.0393 | $1.0431 | $2.78M | -6.75% |
| 2025-11-19 | $1.1093 | $1.1287 | $1.0521 | $1.1187 | $3.85M | +1.21% |
| 2025-11-18 | $1.1075 | $1.1385 | $1.0501 | $1.1053 | $9.17M | -0.42% |
| 2025-11-17 | $1.1665 | $1.1705 | $1.0477 | $1.1099 | $13.56M | -6.02% |
| 2025-11-16 | $1.2005 | $1.22 | $1.1655 | $1.181 | $10.40M | -0.87% |
| 2025-11-15 | $1.1716 | $1.2092 | $1.17 | $1.1913 | $4.32M | +0.86% |
| 2025-11-14 | $1.2212 | $1.2383 | $1.1569 | $1.1811 | $9.41M | -2.48% |
| 2025-11-13 | $1.2633 | $1.3041 | $1.1907 | $1.2112 | $14.69M | -3.83% |
| 2025-11-12 | $1.2378 | $1.3049 | $1.2306 | $1.2595 | $9.06M | +1.36% |
| 2025-11-11 | $1.3194 | $1.3395 | $1.2327 | $1.2427 | $8.05M | -5.84% |
| 2025-11-10 | $1.3357 | $1.3751 | $1.2876 | $1.3197 | $4.87M | -0.51% |
| 2025-11-09 | $1.3362 | $1.3611 | $1.2835 | $1.3265 | $11.25M | -0.59% |
| 2025-11-08 | $1.2927 | $1.3669 | $1.2595 | $1.3343 | $7.87M | +3.57% |
| 2025-11-07 | $1.2119 | $1.3576 | $1.2084 | $1.2884 | $12.16M | +6.40% |
| 2025-11-06 | $1.2482 | $1.2483 | $1.20 | $1.2109 | $5.48M | -2.32% |
| 2025-11-05 | $1.2708 | $1.2928 | $1.2065 | $1.2397 | $15.40M | -2.54% |
| 2025-11-04 | $1.2289 | $1.3319 | $1.1712 | $1.2719 | $23.47M | +3.28% |
| 2025-11-03 | $1.4287 | $1.4317 | $1.1859 | $1.2315 | $17.07M | -13.90% |
| 2025-11-02 | $1.4423 | $1.4622 | $1.3853 | $1.4303 | $4.09M | -0.85% |
| 2025-11-01 | $1.4541 | $1.466 | $1.407 | $1.4426 | $3.02M | -0.38% |
| 2025-10-31 | $1.4411 | $1.4958 | $1.4133 | $1.4481 | $7.64M | -0.16% |
| 2025-10-30 | $1.5842 | $1.6388 | $1.3751 | $1.4503 | $15.58M | -8.56% |
| 2025-10-29 | $1.6079 | $1.6307 | $1.5519 | $1.5861 | $5.24M | -0.62% |
| 2025-10-28 | $1.6626 | $1.6914 | $1.5766 | $1.596 | $10.51M | -3.70% |
| 2025-10-27 | $1.7735 | $1.7955 | $1.6505 | $1.6573 | $11.78M | -6.54% |
| 2025-10-26 | $1.6585 | $1.7992 | $1.6279 | $1.7733 | $8.15M | +6.93% |
| 2025-10-25 | $1.6425 | $1.682 | $1.6217 | $1.6584 | $3.54M | +1.06% |
| 2025-10-24 | $1.6852 | $1.73 | $1.61 | $1.6409 | $9.52M | -2.59% |
| 2025-10-23 | $1.5942 | $1.7201 | $1.5815 | $1.6846 | $8.26M | +5.65% |
| 2025-10-22 | $1.6285 | $1.6654 | $1.5291 | $1.5946 | $11.50M | -2.22% |
| 2025-10-21 | $1.8105 | $1.8488 | $1.6206 | $1.6308 | $23.91M | -10.39% |
| 2025-10-20 | $1.8603 | $1.9613 | $1.7394 | $1.8199 | $23.09M | -1.68% |
| 2025-10-19 | $1.6685 | $1.909 | $1.6436 | $1.851 | $23.78M | +10.90% |
| 2025-10-18 | $1.6033 | $1.6759 | $1.5806 | $1.669 | $9.71M | +3.62% |
| 2025-10-17 | $1.7144 | $1.7351 | $1.5116 | $1.6108 | $25.09M | -6.12% |
| 2025-10-16 | $1.813 | $1.9153 | $1.6603 | $1.7158 | $18.91M | -5.34% |
| 2025-10-15 | $1.9747 | $2.0306 | $1.787 | $1.8126 | $20.47M | -8.23% |
| 2025-10-14 | $2.1181 | $2.1748 | $1.767 | $1.975 | $35.98M | -6.71% |
| 2025-10-13 | $2.2452 | $2.2493 | $1.9541 | $2.1171 | $37.34M | -5.64% |
| 2025-10-12 | $1.6225 | $2.3087 | $1.5025 | $2.2436 | $46.39M | +38.21% |
| 2025-10-11 | $1.7188 | $1.8776 | $1.5236 | $1.6233 | $27.29M | -5.48% |
| 2025-10-10 | $2.3398 | $2.4057 | $1.1726 | $1.7175 | $53.65M | -26.59% |
| 2025-10-09 | $2.6883 | $2.876 | $2.2877 | $2.3395 | $38.47M | -12.97% |
| 2025-10-08 | $2.2977 | $2.8171 | $2.2757 | $2.6882 | $28.28M | +17.03% |
| 2025-10-07 | $2.4762 | $2.4835 | $2.2042 | $2.297 | $21.17M | -7.24% |
| 2025-10-06 | $2.1172 | $2.4768 | $2.0892 | $2.4764 | $26.26M | +16.96% |
| 2025-10-05 | $1.9624 | $2.1306 | $1.9497 | $2.1173 | $14.19M | +7.99% |
| 2025-10-04 | $1.9251 | $1.979 | $1.9014 | $1.9607 | $8.13M | +1.55% |
| 2025-10-03 | $1.9758 | $1.9816 | $1.9022 | $1.9307 | $16.17M | -1.96% |
| 2025-10-02 | $1.898 | $1.9988 | $1.8738 | $1.9694 | $18.55M | +3.77% |
| 2025-10-01 | $1.7671 | $1.9454 | $1.7369 | $1.8979 | $12.87M | +7.40% |
| 2025-09-30 | $1.9191 | $1.9248 | $1.7318 | $1.7672 | $11.39M | -7.94% |
| 2025-09-29 | $1.7836 | $1.9482 | $1.7253 | $1.9196 | $18.32M | +7.60% |
| 2025-09-28 | $1.7108 | $1.8021 | $1.682 | $1.784 | $11.90M | +3.96% |
| 2025-09-27 | $1.7534 | $1.8411 | $1.7096 | $1.7161 | $23.66M | -2.56% |
| 2025-09-26 | $1.597 | $1.7612 | $1.584 | $1.7612 | $20.49M | +10.23% |
| 2025-09-25 | $1.7275 | $1.7293 | $1.563 | $1.5977 | $16.29M | -7.48% |
| 2025-09-24 | $1.7632 | $1.8476 | $1.6727 | $1.7268 | $17.10M | -1.83% |
| 2025-09-23 | $1.7331 | $1.9088 | $1.6474 | $1.7591 | $28.20M | +1.45% |
| 2025-09-22 | $1.5521 | $1.7456 | $1.4489 | $1.734 | $23.69M | +11.68% |
| 2025-09-21 | $1.6707 | $1.6826 | $1.5457 | $1.5526 | $8.21M | -7.12% |
| 2025-09-20 | $1.649 | $1.7332 | $1.639 | $1.6715 | $8.88M | +1.39% |
| 2025-09-19 | $1.774 | $1.805 | $1.6426 | $1.6486 | $11.38M | -7.04% |
| 2025-09-18 | $1.6969 | $1.8622 | $1.666 | $1.7736 | $17.54M | +4.55% |
| 2025-09-17 | $1.74 | $1.7588 | $1.6295 | $1.6965 | $14.37M | -2.48% |
| 2025-09-16 | $1.6321 | $1.7767 | $1.6007 | $1.7396 | $15.88M | +6.49% |
| 2025-09-15 | $1.6391 | $1.7308 | $1.5948 | $1.6337 | $17.49M | -0.72% |
| 2025-09-14 | $1.6459 | $1.701 | $1.5392 | $1.6454 | $20.37M | -0.09% |
| 2025-09-13 | $1.7173 | $1.761 | $1.6111 | $1.647 | $14.57M | -3.62% |
| 2025-09-12 | $1.6299 | $1.7255 | $1.5677 | $1.7088 | $24.52M | +5.22% |
| 2025-09-11 | $1.4786 | $1.6975 | $1.4669 | $1.6241 | $36.29M | +9.87% |
| 2025-09-10 | $1.3482 | $1.51 | $1.3101 | $1.4782 | $23.72M | +9.66% |
| 2025-09-09 | $1.1863 | $1.3554 | $1.1821 | $1.3479 | $19.71M | +13.63% |
| 2025-09-08 | $1.1595 | $1.2345 | $1.1465 | $1.1862 | $10.35M | +1.54% |
| 2025-09-07 | $1.1477 | $1.1682 | $1.1452 | $1.1682 | $8.68M | +1.64% |
| 2025-09-06 | $1.177 | $1.183 | $1.1425 | $1.1494 | $10.58M | -2.14% |
| 2025-09-05 | $1.1358 | $1.1988 | $1.1322 | $1.1745 | $16.85M | +3.43% |
| 2025-09-04 | $1.1144 | $1.1724 | $1.0913 | $1.1356 | $12.20M | +1.47% |
| 2025-09-03 | $1.1203 | $1.1346 | $1.105 | $1.1192 | $13.64M | -0.09% |
| 2025-09-02 | $1.1285 | $1.1514 | $1.1062 | $1.1202 | $15.25M | -0.40% |
| 2025-09-01 | $1.1684 | $1.1831 | $1.1137 | $1.1247 | $15.18M | -2.80% |
| 2025-08-31 | $1.1823 | $1.1949 | $1.1571 | $1.1571 | $12.11M | -2.11% |
| 2025-08-30 | $1.1333 | $1.233 | $1.1129 | $1.1821 | $17.76M | +4.36% |
| 2025-08-29 | $1.2556 | $1.3303 | $1.1156 | $1.1327 | $20.51M | -9.82% |
| 2025-08-28 | $1.2041 | $1.2942 | $1.1995 | $1.2561 | $23.90M | +4.38% |
| 2025-08-27 | $1.182 | $1.2402 | $1.1469 | $1.2033 | $27.92M | +1.80% |
| 2025-08-26 | $1.1331 | $1.1984 | $1.1031 | $1.1821 | $26.03M | +4.25% |
| 2025-08-25 | $1.2195 | $1.2343 | $1.1179 | $1.1339 | $27.12M | -7.03% |
| 2025-08-24 | $1.2323 | $1.2962 | $1.1786 | $1.2197 | $24.80M | -1.07% |
| 2025-08-23 | $1.2992 | $1.3349 | $1.2059 | $1.2329 | $29.95M | -5.11% |
| 2025-08-22 | $1.2438 | $1.3535 | $1.2301 | $1.2994 | $29.14M | +4.49% |
| 2025-08-21 | $1.3274 | $1.3278 | $1.2327 | $1.2435 | $26.18M | -6.28% |
| 2025-08-20 | $1.3533 | $1.3988 | $1.2991 | $1.3268 | $32.44M | -1.48% |
| 2025-08-19 | $1.2984 | $1.40 | $1.2461 | $1.3467 | $47.74M | +3.77% |
| 2025-08-18 | $1.2939 | $1.3297 | $1.2013 | $1.2977 | $29.41M | +0.37% |
| 2025-08-17 | $1.3638 | $1.3987 | $1.2812 | $1.2929 | $31.08M | -4.99% |
| 2025-08-16 | $1.1991 | $1.3927 | $1.165 | $1.3609 | $34.19M | +13.51% |
| 2025-08-15 | $1.0912 | $1.203 | $1.0652 | $1.1989 | $22.43M | +9.84% |
| 2025-08-14 | $1.1247 | $1.2049 | $1.0592 | $1.0915 | $24.05M | -2.38% |
| 2025-08-13 | $1.0274 | $1.1458 | $1.0204 | $1.1182 | $32.41M | +8.81% |
| 2025-08-12 | $0.9735 | $1.0643 | $0.9312 | $1.0276 | $20.14M | +5.58% |
| 2025-08-11 | $1.0267 | $1.06 | $0.9667 | $0.973323 | $17.44M | -4.70% |
| 2025-08-10 | $1.0627 | $1.091 | $1.00 | $1.0213 | $19.87M | -3.98% |
| 2025-08-09 | $1.0582 | $1.14 | $1.0367 | $1.0636 | $14.91M | +0.43% |
| 2025-08-08 | $1.0505 | $1.1322 | $1.0311 | $1.0591 | $23.54M | +0.58% |
| 2025-08-07 | $0.8720 | $1.1076 | $0.8652 | $1.053 | $52.30M | +20.74% |
| 2025-08-06 | $0.9102 | $0.9790 | $0.8535 | $0.872129 | $33.68M | -3.90% |
| 2025-08-05 | $0.8450 | $0.9498 | $0.7953 | $0.907512 | $59.35M | +7.39% |
| 2025-08-04 | $0.7086 | $0.8778 | $0.7074 | $0.845058 | $52.81M | +19.24% |
| 2025-08-03 | $0.6856 | $0.7434 | $0.6800 | $0.708676 | $25.54M | +2.81% |
| 2025-08-02 | $0.6970 | $0.7047 | $0.6771 | $0.689286 | $33.38M | -0.94% |
| 2025-08-01 | $0.7404 | $0.7449 | $0.6907 | $0.695842 | $42.66M | -6.03% |
| 2025-07-31 | $0.7481 | $0.7794 | $0.7362 | $0.740486 | $32.52M | -1.26% |
| 2025-07-30 | $0.7634 | $0.7856 | $0.7366 | $0.749926 | $42.12M | -1.67% |
| 2025-07-29 | $0.7956 | $0.7992 | $0.7543 | $0.762683 | $39.88M | -4.16% |
| 2025-07-28 | $0.8288 | $0.8357 | $0.7850 | $0.795763 | $55.69M | -4.01% |
| 2025-07-27 | $0.7953 | $0.8500 | $0.7921 | $0.828988 | $36.69M | +4.22% |
| 2025-07-26 | $0.7671 | $0.7983 | $0.7568 | $0.795429 | $44.10M | +3.19% |
| 2025-07-25 | $0.7478 | $0.770805 | $0.7329 | $0.770805 | $43.45M | +2.87% |
| 2025-07-24 | $0.7910 | $0.8325 | $0.7201 | $0.749279 | $52.25M | -5.27% |
| 2025-07-23 | $0.8278 | $0.8361 | $0.7775 | $0.790971 | $69.86M | -4.38% |
| 2025-07-22 | $0.8010 | $0.8291 | $0.7765 | $0.827194 | $74.25M | +3.18% |
| 2025-07-21 | $0.8012 | $0.8369 | $0.7605 | $0.801716 | $63.00M | -0.37% |
| 2025-07-20 | $0.8027 | $0.8152 | $0.7635 | $0.804695 | $51.32M | +0.18% |
| 2025-07-19 | $0.7938 | $0.8095 | $0.7511 | $0.803217 | $54.79M | +1.27% |
| 2025-07-18 | $0.7880 | $0.8500 | $0.7192 | $0.793123 | $86.11M | +1.13% |
| 2025-07-17 | $0.7309 | $0.7950 | $0.7255 | $0.784284 | $79.20M | +7.28% |
| 2025-07-16 | $0.7116 | $0.7443 | $0.7032 | $0.731053 | $70.17M | +2.20% |
| 2025-07-15 | $0.7244 | $0.7320 | $0.6913 | $0.715287 | $65.71M | -1.28% |
| 2025-07-14 | $0.7017 | $0.7286 | $0.6926 | $0.724541 | $65.03M | +3.08% |
| 2025-07-13 | $0.6540 | $0.7035 | $0.6467 | $0.702884 | $65.04M | +7.47% |
| 2025-07-12 | $0.6144 | $0.6540 | $0.6049 | $0.653999 | $56.30M | +6.46% |
| 2025-07-11 | $0.6239 | $0.6449 | $0.6012 | $0.614331 | $69.25M | -2.04% |
| 2025-07-10 | $0.5936 | $0.627127 | $0.5916 | $0.627127 | $64.55M | +5.22% |
| 2025-07-09 | $0.5686 | $0.6100 | $0.5618 | $0.59599 | $60.32M | +4.80% |
| 2025-07-08 | $0.5670 | $0.5747 | $0.5530 | $0.568687 | $31.29M | +0.22% |
| 2025-07-07 | $0.5703 | $0.5767 | $0.5622 | $0.567424 | $33.37M | -0.59% |
| 2025-07-06 | $0.5626 | $0.5776 | $0.5323 | $0.570794 | $38.25M | +1.19% |
| 2025-07-05 | $0.5603 | $0.5800 | $0.5557 | $0.564072 | $41.57M | +0.44% |
| 2025-07-04 | $0.5870 | $0.5874 | $0.5222 | $0.561585 | $51.14M | -4.34% |
| 2025-07-03 | $0.5826 | $0.5967 | $0.5766 | $0.587038 | $47.43M | +0.93% |
| 2025-07-02 | $0.5631 | $0.5895 | $0.5629 | $0.581615 | $44.82M | +3.28% |
| 2025-07-01 | $0.5888 | $0.5938 | $0.5520 | $0.563151 | $45.97M | -4.39% |
| 2025-06-30 | $0.6026 | $0.6044 | $0.5727 | $0.588989 | $31.81M | -2.27% |
| 2025-06-29 | $0.6070 | $0.6185 | $0.5788 | $0.602685 | $34.74M | -0.81% |
| 2025-06-28 | $0.5973 | $0.6104 | $0.5914 | $0.607594 | $31.75M | +1.68% |
| 2025-06-27 | $0.6016 | $0.6030 | $0.5876 | $0.597543 | $29.88M | -0.50% |
| 2025-06-26 | $0.6064 | $0.6152 | $0.5969 | $0.600576 | $33.18M | -1.03% |
| 2025-06-25 | $0.6125 | $0.6152 | $0.6027 | $0.606827 | $31.43M | -0.81% |
| 2025-06-24 | $0.6046 | $0.6176 | $0.6003 | $0.611776 | $37.79M | +1.03% |
| 2025-06-23 | $0.5877 | $0.6075 | $0.5714 | $0.605515 | $43.40M | +3.16% |
| 2025-06-22 | $0.6142 | $0.6196 | $0.5675 | $0.586954 | $55.30M | -4.43% |
| 2025-06-21 | $0.6296 | $0.6442 | $0.5970 | $0.614191 | $31.94M | -2.42% |
| 2025-06-20 | $0.6313 | $0.6381 | $0.6181 | $0.629425 | $28.65M | -0.25% |
| 2025-06-19 | $0.6040 | $0.6365 | $0.6004 | $0.630991 | $31.80M | +4.45% |
| 2025-06-18 | $0.5933 | $0.6079 | $0.5573 | $0.604096 | $37.60M | +1.82% |
| 2025-06-17 | $0.6182 | $0.6223 | $0.5898 | $0.593311 | $30.43M | -3.76% |
| 2025-06-16 | $0.6212 | $0.6354 | $0.6158 | $0.616495 | $34.07M | -0.95% |
| 2025-06-15 | $0.6362 | $0.6387 | $0.6123 | $0.622417 | $26.55M | -1.75% |
| 2025-06-14 | $0.6424 | $0.6478 | $0.6315 | $0.633534 | $25.53M | -1.26% |
| 2025-06-13 | $0.6545 | $0.6700 | $0.6271 | $0.641597 | $54.73M | -1.44% |
| 2025-06-12 | $0.6662 | $0.6681 | $0.6260 | $0.650999 | $53.21M | -2.01% |
| 2025-06-11 | $0.6786 | $0.6853 | $0.6612 | $0.664353 | $52.76M | -1.99% |
| 2025-06-10 | $0.6568 | $0.6980 | $0.6482 | $0.677821 | $50.23M | +3.19% |
| 2025-06-09 | $0.6444 | $0.6584 | $0.6441 | $0.656861 | $27.59M | +1.59% |
| 2025-06-08 | $0.6520 | $0.6532 | $0.6406 | $0.646558 | $24.37M | -0.74% |
| 2025-06-07 | $0.6358 | $0.6601 | $0.6350 | $0.651406 | $32.76M | +1.76% |
| 2025-06-06 | $0.6306 | $0.6407 | $0.6252 | $0.64012 | $41.76M | +1.21% |
| 2025-06-05 | $0.6622 | $0.6691 | $0.6238 | $0.632485 | $62.71M | -4.33% |
| 2025-06-04 | $0.6775 | $0.6845 | $0.6603 | $0.661135 | $48.34M | -2.57% |
| 2025-06-03 | $0.6845 | $0.6867 | $0.6764 | $0.678607 | $43.41M | -0.70% |
| 2025-06-02 | $0.6847 | $0.6895 | $0.6752 | $0.683382 | $50.43M | -0.11% |
| 2025-06-01 | $0.6782 | $0.6861 | $0.6709 | $0.684143 | $42.08M | +0.83% |
| 2025-05-31 | $0.6705 | $0.6911 | $0.6628 | $0.678503 | $62.86M | +1.30% |
| 2025-05-30 | $0.7002 | $0.7012 | $0.6580 | $0.669785 | $84.54M | -4.35% |
| 2025-05-29 | $0.7268 | $0.7295 | $0.6945 | $0.700232 | $52.89M | -3.66% |
| 2025-05-28 | $0.7310 | $0.7312 | $0.7180 | $0.726836 | $46.30M | -0.28% |
| 2025-05-27 | $0.7349 | $0.7399 | $0.7270 | $0.728859 | $53.64M | -0.77% |
| 2025-05-26 | $0.7321 | $0.7409 | $0.7302 | $0.734493 | $47.58M | +0.23% |
| 2025-05-25 | $0.7345 | $0.7479 | $0.7200 | $0.73284 | $60.40M | -0.27% |
| 2025-05-24 | $0.7293 | $0.7410 | $0.7270 | $0.734856 | $72.23M | +0.55% |
| 2025-05-23 | $0.7659 | $0.7749 | $0.7285 | $0.73084 | $102.21M | -4.58% |
| 2025-05-22 | $0.7374 | $0.7678 | $0.7371 | $0.765895 | $90.06M | +3.18% |
| 2025-05-21 | $0.7455 | $0.7509 | $0.7326 | $0.742295 | $82.88M | -0.35% |
| 2025-05-20 | $0.7270 | $0.7523 | $0.7228 | $0.74493 | $82.87M | +1.90% |
| 2025-05-19 | $0.7398 | $0.7413 | $0.7211 | $0.731017 | $69.25M | -0.92% |
| 2025-05-18 | $0.7253 | $0.7497 | $0.7240 | $0.737835 | $63.18M | +1.28% |
| 2025-05-17 | $0.7371 | $0.7407 | $0.7201 | $0.728476 | $55.34M | -1.05% |
| 2025-05-16 | $0.7581 | $0.7594 | $0.736198 | $0.736198 | $75.64M | -2.76% |
| 2025-05-15 | $0.7824 | $0.7903 | $0.7411 | $0.757081 | $90.90M | -3.24% |
| 2025-05-14 | $0.8159 | $0.8193 | $0.7781 | $0.782466 | $88.96M | -3.80% |
| 2025-05-13 | $0.8035 | $0.8249 | $0.7758 | $0.813386 | $97.49M | +1.26% |
| 2025-05-12 | $0.8075 | $0.8374 | $0.7813 | $0.803278 | $110.87M | -0.31% |
| 2025-05-11 | $0.7948 | $0.8252 | $0.7692 | $0.8058 | $99.45M | +1.39% |
| 2025-05-10 | $0.7701 | $0.7948 | $0.7622 | $0.794755 | $83.51M | +3.28% |
| 2025-05-09 | $0.7578 | $0.7854 | $0.7462 | $0.769531 | $101.61M | +1.30% |
| 2025-05-08 | $0.7116 | $0.75968 | $0.7104 | $0.75968 | $73.09M | +6.76% |
| 2025-05-07 | $0.7112 | $0.7162 | $0.7045 | $0.711594 | $34.85M | +0.18% |
| 2025-05-06 | $0.7166 | $0.7183 | $0.7019 | $0.710288 | $40.97M | -0.51% |
| 2025-05-05 | $0.7201 | $0.7235 | $0.7101 | $0.713947 | $37.68M | -0.62% |
| 2025-05-04 | $0.7295 | $0.7358 | $0.718389 | $0.718389 | $33.53M | -1.48% |
| 2025-05-03 | $0.7360 | $0.7435 | $0.7273 | $0.729193 | $48.82M | -0.90% |
| 2025-05-02 | $0.7362 | $0.7431 | $0.7315 | $0.735831 | $83.21M | -0.08% |
| 2025-05-01 | $0.7408 | $0.7497 | $0.7325 | $0.736427 | $117.83M | -0.68% |
| 2025-04-30 | $0.7304 | $0.7597 | $0.7202 | $0.741436 | $155.77M | +1.54% |
| 2025-04-29 | $0.7350 | $0.7426 | $0.7274 | $0.730206 | $96.84M | -0.72% |
| 2025-04-28 | $0.7237 | $0.7451 | $0.7210 | $0.73552 | $96.63M | +1.51% |
| 2025-04-27 | $0.7419 | $0.7454 | $0.7230 | $0.724582 | $80.58M | -2.15% |
| 2025-04-26 | $0.7411 | $0.7538 | $0.7344 | $0.740513 | $110.98M | -0.09% |
| 2025-04-25 | $0.7301 | $0.7695 | $0.7292 | $0.741165 | $213.83M | +1.32% |
| 2025-04-24 | $0.7030 | $0.7645 | $0.6805 | $0.731531 | $170.24M | +4.05% |
| 2025-04-23 | $0.6961 | $0.7178 | $0.6929 | $0.703024 | $132.93M | +0.78% |
| 2025-04-22 | $0.6661 | $0.6999 | $0.6556 | $0.697549 | $124.61M | +4.72% |
| 2025-04-21 | $0.6584 | $0.6712 | $0.6577 | $0.666092 | $88.48M | +1.07% |
| 2025-04-20 | $0.6637 | $0.6731 | $0.6535 | $0.659026 | $68.99M | -0.60% |
| 2025-04-19 | $0.6574 | $0.6682 | $0.6541 | $0.663035 | $76.88M | +0.75% |
| 2025-04-18 | $0.6794 | $0.6806 | $0.6527 | $0.658083 | $96.39M | -2.87% |
| 2025-04-17 | $0.6986 | $0.7052 | $0.6746 | $0.677524 | $91.52M | -3.10% |
| 2025-04-16 | $0.7005 | $0.7076 | $0.6877 | $0.699183 | $96.91M | -0.05% |
| 2025-04-15 | $0.6939 | $0.7099 | $0.6893 | $0.699547 | $102.05M | +0.64% |
| 2025-04-14 | $0.6954 | $0.7032 | $0.6864 | $0.695089 | $123.82M | +0.08% |
| 2025-04-13 | $0.7066 | $0.7130 | $0.6879 | $0.694521 | $117.23M | -1.55% |
| 2025-04-12 | $0.7009 | $0.7207 | $0.6977 | $0.705472 | $139.89M | +0.39% |
| 2025-04-11 | $0.6813 | $0.7200 | $0.6753 | $0.702709 | $148.43M | +2.90% |
| 2025-04-10 | $0.7138 | $0.7142 | $0.6737 | $0.682916 | $151.05M | -4.33% |
| 2025-04-09 | $0.6738 | $0.7145 | $0.6487 | $0.713823 | $180.12M | +6.10% |
| 2025-04-08 | $0.6939 | $0.7070 | $0.6664 | $0.672778 | $142.62M | -2.92% |
| 2025-04-07 | $0.7057 | $0.7062 | $0.6606 | $0.693014 | $197.99M | -1.25% |
| 2025-04-06 | $0.7404 | $0.7429 | $0.6988 | $0.701775 | $80.69M | -5.04% |
| 2025-04-05 | $0.7400 | $0.7455 | $0.7298 | $0.739039 | $75.32M | -0.02% |
| 2025-04-04 | $0.7495 | $0.7546 | $0.7272 | $0.739217 | $97.79M | -0.94% |
| 2025-04-03 | $0.7763 | $0.7845 | $0.7330 | $0.746205 | $87.28M | -3.88% |
| 2025-04-02 | $0.8009 | $0.8078 | $0.7701 | $0.776301 | $60.91M | -2.98% |
| 2025-04-01 | $0.7917 | $0.8097 | $0.7775 | $0.800156 | $47.15M | +0.86% |
| 2025-03-31 | $0.7915 | $0.8220 | $0.7509 | $0.793301 | $18.14M | +0.21% |
| 2025-03-30 | $0.8066 | $0.8192 | $0.7875 | $0.791672 | $12.75M | -1.75% |
| 2025-03-29 | $0.8317 | $0.8359 | $0.7991 | $0.805742 | $17.49M | -3.16% |
| 2025-03-28 | $0.8420 | $0.8463 | $0.8091 | $0.832021 | $72.20M | -1.16% |
| 2025-03-27 | $0.8431 | $0.8497 | $0.8373 | $0.841818 | $39.44M | -0.05% |
| 2025-03-26 | $0.8451 | $0.8549 | $0.8358 | $0.842265 | $59.31M | -0.37% |
| 2025-03-25 | $0.8401 | $0.8691 | $0.8327 | $0.845364 | $46.86M | +0.48% |
| 2025-03-24 | $0.7899 | $0.8580 | $0.7892 | $0.841328 | $64.70M | +6.45% |
| 2025-03-23 | $0.7875 | $0.790362 | $0.7804 | $0.790362 | $15.54M | +0.32% |
| 2025-03-22 | $0.7825 | $0.7920 | $0.7757 | $0.787867 | $31.35M | +0.75% |
| 2025-03-21 | $0.7903 | $0.7961 | $0.7630 | $0.782019 | $34.93M | -0.40% |
| 2025-03-20 | $0.8182 | $0.8228 | $0.7837 | $0.785195 | $30.46M | -4.11% |
| 2025-03-19 | $0.8111 | $0.8446 | $0.7772 | $0.818827 | $11.98M | +0.46% |
| 2025-03-18 | $0.8185 | $0.8278 | $0.7970 | $0.815042 | $23.60M | +0.15% |
| 2025-03-17 | $0.8154 | $0.8434 | $0.8117 | $0.813833 | $24.53M | -0.80% |
| 2025-03-16 | $0.8036 | $0.8645 | $0.7816 | $0.820379 | $26.77M | +1.56% |
| 2025-03-15 | $0.7324 | $0.8150 | $0.7308 | $0.807748 | $14.33M | +8.76% |
| 2025-03-14 | $0.7317 | $0.7470 | $0.7294 | $0.742663 | $7.87M | +1.57% |
| 2025-03-13 | $0.7330 | $0.7382 | $0.7201 | $0.731176 | $21.96M | -1.04% |
| 2025-03-12 | $0.7442 | $0.7540 | $0.7314 | $0.73883 | $18.53M | +3.50% |
| 2025-03-11 | $0.6862 | $0.7221 | $0.6678 | $0.713818 | $1.03M | +2.23% |
| 2025-03-10 | $0.7058 | $0.7154 | $0.6656 | $0.698248 | $16.55M | +5.13% |
| 2025-03-09 | $0.7079 | $0.7100 | $0.6591 | $0.664201 | $440.49K | -6.21% |
| 2025-03-08 | $0.7080 | $0.7129 | $0.6979 | $0.708202 | $349.06K | +0.30% |
| 2025-03-07 | $0.7256 | $0.7328 | $0.7052 | $0.706099 | $1.02M | -2.36% |
| 2025-03-06 | $0.7447 | $0.7497 | $0.7220 | $0.723185 | $852.36K | -2.73% |
| 2025-03-05 | $0.7253 | $0.7476 | $0.7222 | $0.743492 | $980.89K | +2.18% |
| 2025-03-04 | $0.7331 | $0.7383 | $0.7031 | $0.727608 | $1.39M | -0.28% |
| 2025-03-03 | $0.7881 | $0.7881 | $0.7242 | $0.729636 | $1.50M | -7.39% |
| 2025-03-02 | $0.7428 | $0.7914 | $0.7289 | $0.787893 | $768.56K | +5.71% |
| 2025-03-01 | $0.7151 | $0.7633 | $0.7108 | $0.74533 | $1.05M | +4.22% |
| 2025-02-28 | $0.7552 | $0.7582 | $0.6903 | $0.715126 | $1.39M | -5.41% |
| 2025-02-27 | $0.7540 | $0.7659 | $0.7474 | $0.756067 | $767.95K | +0.19% |
| 2025-02-26 | $0.8007 | $0.8089 | $0.7336 | $0.754619 | $1.23M | -5.96% |
| 2025-02-25 | $0.8090 | $0.8421 | $0.7456 | $0.802479 | $1.23M | -0.31% |
| 2025-02-24 | $0.9109 | $0.9139 | $0.8003 | $0.804967 | $1.30M | -11.71% |
| 2025-02-23 | $0.9011 | $0.9265 | $0.8995 | $0.911766 | $599.53K | +1.02% |
| 2025-02-22 | $0.8961 | $0.9484 | $0.8732 | $0.90252 | $2.27M | +0.63% |
| 2025-02-21 | $1.0339 | $1.0585 | $0.8314 | $0.896846 | $7.40M | -12.94% |
| 2025-02-20 | $1.0261 | $1.0438 | $1.0232 | $1.0302 | $908.30K | +0.49% |
| 2025-02-19 | $1.046 | $1.055 | $1.022 | $1.0251 | $1.47M | -1.72% |
| 2025-02-18 | $1.0697 | $1.1255 | $1.0352 | $1.043 | $2.19M | -2.42% |
| 2025-02-17 | $1.0217 | $1.0697 | $1.0164 | $1.0689 | $970.96K | +4.19% |
| 2025-02-16 | $1.0322 | $1.0388 | $1.0193 | $1.0259 | $769.35K | -0.31% |
| 2025-02-15 | $1.0391 | $1.0574 | $1.0291 | $1.0291 | $1.13M | -0.75% |
| 2025-02-14 | $1.0341 | $1.0499 | $1.0207 | $1.0369 | $1.71M | +0.25% |
| 2025-02-13 | $1.0503 | $1.0629 | $1.0108 | $1.0343 | $1.75M | -1.06% |
| 2025-02-12 | $1.0157 | $1.0591 | $0.9988 | $1.0453 | $1.82M | +2.82% |
| 2025-02-11 | $1.0231 | $1.0695 | $1.0055 | $1.0167 | $1.80M | -0.73% |
| 2025-02-10 | $1.0271 | $1.0361 | $0.9975 | $1.0241 | $1.57M | -0.09% |
| 2025-02-09 | $1.0481 | $1.07 | $0.9844 | $1.0251 | $1.51M | -1.74% |
| 2025-02-08 | $1.0548 | $1.0677 | $1.0297 | $1.0432 | $1.31M | -0.63% |
| 2025-02-07 | $1.0913 | $1.1263 | $1.0285 | $1.0498 | $1.88M | -3.61% |
| 2025-02-06 | $1.1396 | $1.1652 | $1.083 | $1.0892 | $1.97M | -4.46% |
| 2025-02-05 | $1.1412 | $1.1614 | $1.1066 | $1.1401 | $1.69M | -0.02% |
| 2025-02-04 | $1.2276 | $1.23 | $1.085 | $1.1403 | $2.86M | -7.12% |
| 2025-02-03 | $1.0536 | $1.3311 | $0.8022 | $1.2277 | $4.01M | +16.39% |
| 2025-02-02 | $1.1538 | $1.1866 | $1.0078 | $1.0549 | $2.34M | -7.76% |
| 2025-02-01 | $1.232 | $1.2683 | $1.1381 | $1.1436 | $2.15M | -7.27% |
| 2025-01-31 | $1.1624 | $1.2482 | $1.1584 | $1.2333 | $1.96M | +5.41% |
| 2025-01-30 | $1.0779 | $1.1995 | $1.072 | $1.17 | $2.11M | +8.52% |
| 2025-01-29 | $1.0734 | $1.1078 | $1.0485 | $1.0782 | $1.30M | +0.60% |
| 2025-01-28 | $1.1243 | $1.1507 | $1.0645 | $1.0717 | $1.61M | -4.31% |
| 2025-01-27 | $1.1502 | $1.155 | $1.0489 | $1.12 | $2.49M | -1.93% |
| 2025-01-26 | $1.1961 | $1.21 | $1.1421 | $1.1421 | $1.04M | -4.07% |
| 2025-01-25 | $1.1764 | $1.2275 | $1.163 | $1.1905 | $1.87M | +0.87% |
| 2025-01-24 | $1.2328 | $1.2658 | $1.1653 | $1.1803 | $2.34M | -3.70% |
| 2025-01-23 | $1.1032 | $1.2853 | $1.0633 | $1.2256 | $3.60M | +11.12% |
| 2025-01-22 | $1.0856 | $1.1908 | $1.0835 | $1.1029 | $1.76M | +1.59% |
| 2025-01-21 | $1.0348 | $1.1296 | $1.0089 | $1.0856 | $2.18M | +4.93% |
| 2025-01-20 | $0.9566 | $1.0386 | $0.9230 | $1.0346 | $2.83M | +8.33% |
| 2025-01-19 | $1.0629 | $1.0882 | $0.9299 | $0.955074 | $3.77M | -9.67% |
| 2025-01-18 | $1.1316 | $1.1372 | $1.0289 | $1.0574 | $2.45M | -6.54% |
| 2025-01-17 | $1.1188 | $1.158 | $1.1097 | $1.1313 | $2.01M | +0.85% |
| 2025-01-16 | $1.1468 | $1.1495 | $1.1028 | $1.1218 | $1.94M | -1.74% |
| 2025-01-15 | $1.1056 | $1.1529 | $1.0713 | $1.1417 | $1.84M | +2.96% |
| 2025-01-14 | $1.0975 | $1.1293 | $1.0856 | $1.1089 | $1.66M | +1.14% |
| 2025-01-13 | $1.14 | $1.1609 | $1.0101 | $1.0965 | $2.27M | -3.87% |
| 2025-01-12 | $1.1651 | $1.1677 | $1.1284 | $1.1406 | $1.07M | -2.09% |
| 2025-01-11 | $1.1825 | $1.1841 | $1.154 | $1.1649 | $1.31M | -1.56% |
| 2025-01-10 | $1.147 | $1.2285 | $1.1449 | $1.1834 | $2.50M | +3.22% |
| 2025-01-09 | $1.2127 | $1.2203 | $1.127 | $1.1465 | $2.16M | -5.33% |
| 2025-01-08 | $1.2712 | $1.2917 | $1.1732 | $1.211 | $2.72M | -4.63% |
| 2025-01-07 | $1.3556 | $1.3579 | $1.257 | $1.2698 | $2.25M | -6.29% |
| 2025-01-06 | $1.3949 | $1.4196 | $1.3392 | $1.3551 | $2.19M | -2.58% |
| 2025-01-05 | $1.3808 | $1.4127 | $1.3568 | $1.3911 | $1.42M | +0.60% |
| 2025-01-04 | $1.3787 | $1.3916 | $1.3485 | $1.3828 | $2.22M | +0.53% |
| 2025-01-03 | $1.3491 | $1.4108 | $1.3196 | $1.3755 | $2.99M | +1.94% |
| 2025-01-02 | $1.2564 | $1.3784 | $1.2507 | $1.3493 | $2.49M | +7.41% |
| 2025-01-01 | $1.2523 | $1.3087 | $1.2452 | $1.2563 | $2.05M | +0.13% |
Frequently asked questions
What was the Mantle price on January 1, 2025?
MNT opened 2025-01-01 at $1.2523 and closed that day at $1.2563.
What was the highest price of Mantle in 2025?
The highest was $2.876 on 2025-10-09; the lowest was $0.5222 on 2025-07-04.
How much did Mantle change in 2025?
MNT moved -23.06% in 2025, from $1.2523 to $0.963473.
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.