Mantle price history in 2026
In 2026 Mantle (MNT) has gone from $0.9642 on 2026-01-01 to $0.569799 on 2026-10-10, a change of -40.90%. The highest price was $1.1702 on 2026-01-06 and the lowest $0.3843 on 2026-08-02. About $1.31B was traded across the year. The best day was 2026-03-14 (+10.92%) and the worst 2026-02-05 (-13.91%). The year is not over, so these figures are partial.
$0.9642Open · 2026-01-01
$0.569799Close · 2026-10-10
$1.1702High · 2026-01-06
$0.3843Low · 2026-08-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.9642 | $1.1702 | $0.6635 | $0.733535 | $348.74M | -23.92% |
| February | $0.7335 | $0.7511 | $0.5236 | $0.638922 | $183.97M | -12.89% |
| March | $0.6392 | $0.8697 | $0.6234 | $0.698873 | $162.78M | +9.34% |
| April | $0.6973 | $0.7088 | $0.6072 | $0.631539 | $165.82M | -9.43% |
| May | $0.6337 | $0.7500 | $0.6003 | $0.6677 | $118.88M | +5.37% |
| June | $0.6666 | $0.6699 | $0.4093 | $0.41568 | $131.84M | -37.64% |
| July | $0.4116 | $0.4753 | $0.3868 | $0.394175 | $73.28M | -4.23% |
| August | $0.3928 | $0.5907 | $0.3843 | $0.541012 | $41.68M | +37.73% |
| September | $0.5465 | $0.7156 | $0.5298 | $0.689444 | $57.60M | +26.16% |
| October | $0.6777 | $0.6899 | $0.5428 | $0.569799 | $25.77M | -15.92% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.571005 | $0.571118 | $0.569226 | $0.569799 | $2.74M | +2.08% |
| 2026-10-09 | $0.5542 | $0.558169 | $0.5437 | $0.558169 | $1.60M | +1.27% |
| 2026-10-08 | $0.5515 | $0.6084 | $0.5428 | $0.551143 | $3.95M | -5.30% |
| 2026-10-07 | $0.5915 | $0.5953 | $0.5717 | $0.581999 | $921.58K | -0.58% |
| 2026-10-06 | $0.6521 | $0.6525 | $0.5498 | $0.5854 | $4.03M | -9.20% |
| 2026-10-05 | $0.6640 | $0.6677 | $0.6444 | $0.644693 | $1.85M | -1.48% |
| 2026-10-04 | $0.6501 | $0.6646 | $0.6458 | $0.654346 | $3.97M | +1.20% |
| 2026-10-03 | $0.6533 | $0.6538 | $0.6340 | $0.646572 | $1.83M | -0.46% |
| 2026-10-02 | $0.6814 | $0.6899 | $0.6481 | $0.649551 | $1.67M | -4.40% |
| 2026-10-01 | $0.6777 | $0.6886 | $0.6738 | $0.679478 | $3.20M | -1.45% |
| 2026-09-30 | $0.6653 | $0.7040 | $0.6635 | $0.689444 | $2.40M | +3.63% |
| 2026-09-29 | $0.6650 | $0.6741 | $0.6560 | $0.665322 | $704.98K | +0.10% |
| 2026-09-28 | $0.6745 | $0.6793 | $0.6451 | $0.664653 | $2.45M | -0.68% |
| 2026-09-27 | $0.6942 | $0.6947 | $0.6673 | $0.669176 | $3.78M | -3.04% |
| 2026-09-26 | $0.6735 | $0.7156 | $0.6682 | $0.690157 | $3.23M | +2.49% |
| 2026-09-25 | $0.6776 | $0.6840 | $0.6586 | $0.673399 | $1.14M | -0.03% |
| 2026-09-24 | $0.6532 | $0.6987 | $0.6511 | $0.673625 | $3.91M | +3.13% |
| 2026-09-23 | $0.6689 | $0.6973 | $0.6423 | $0.653195 | $1.63M | -1.64% |
| 2026-09-22 | $0.6516 | $0.6721 | $0.6360 | $0.664111 | $3.63M | +1.80% |
| 2026-09-21 | $0.6085 | $0.6626 | $0.6036 | $0.65235 | $3.18M | +7.44% |
| 2026-09-20 | $0.6225 | $0.6274 | $0.5852 | $0.607175 | $985.90K | -2.50% |
| 2026-09-19 | $0.6251 | $0.6466 | $0.6013 | $0.622744 | $1.21M | -0.70% |
| 2026-09-18 | $0.5704 | $0.6282 | $0.5682 | $0.62713 | $2.26M | +9.95% |
| 2026-09-17 | $0.5522 | $0.5717 | $0.5514 | $0.570355 | $602.42K | +3.25% |
| 2026-09-16 | $0.5442 | $0.5535 | $0.5400 | $0.552422 | $565.24K | +1.50% |
| 2026-09-15 | $0.5722 | $0.5822 | $0.5370 | $0.544283 | $2.14M | -4.83% |
| 2026-09-14 | $0.5573 | $0.5772 | $0.5558 | $0.571909 | $645.80K | +1.52% |
| 2026-09-13 | $0.5669 | $0.6149 | $0.5561 | $0.563367 | $2.56M | +0.29% |
| 2026-09-12 | $0.5811 | $0.5843 | $0.5562 | $0.561716 | $1.33M | -2.72% |
| 2026-09-11 | $0.5687 | $0.6073 | $0.5670 | $0.577411 | $1.83M | +1.52% |
| 2026-09-10 | $0.6011 | $0.6022 | $0.5679 | $0.568752 | $712.96K | -5.37% |
| 2026-09-09 | $0.6368 | $0.6536 | $0.5985 | $0.601022 | $864.65K | -4.97% |
| 2026-09-08 | $0.6211 | $0.6460 | $0.6151 | $0.632431 | $1.69M | +1.44% |
| 2026-09-07 | $0.6086 | $0.6686 | $0.6065 | $0.623463 | $3.68M | +1.30% |
| 2026-09-06 | $0.5878 | $0.615488 | $0.5845 | $0.615488 | $2.11M | +5.11% |
| 2026-09-05 | $0.5779 | $0.6050 | $0.5670 | $0.585585 | $1.90M | +1.81% |
| 2026-09-04 | $0.5689 | $0.5922 | $0.5615 | $0.575179 | $1.25M | +1.05% |
| 2026-09-03 | $0.5635 | $0.5784 | $0.5565 | $0.569225 | $1.80M | +1.43% |
| 2026-09-02 | $0.5370 | $0.5641 | $0.5349 | $0.561175 | $1.89M | +4.13% |
| 2026-09-01 | $0.5465 | $0.5557 | $0.5298 | $0.538902 | $1.51M | -0.39% |
| 2026-08-31 | $0.5488 | $0.5776 | $0.541012 | $0.541012 | $2.69M | -2.06% |
| 2026-08-30 | $0.5194 | $0.5907 | $0.5148 | $0.552379 | $2.62M | +5.77% |
| 2026-08-29 | $0.5081 | $0.522241 | $0.5031 | $0.522241 | $899.15K | +3.06% |
| 2026-08-28 | $0.5167 | $0.5280 | $0.5049 | $0.50671 | $1.44M | -1.77% |
| 2026-08-27 | $0.5054 | $0.5599 | $0.4903 | $0.515846 | $2.31M | +1.32% |
| 2026-08-26 | $0.5174 | $0.5179 | $0.4871 | $0.509149 | $1.23M | -1.60% |
| 2026-08-25 | $0.5152 | $0.5278 | $0.5090 | $0.517451 | $983.45K | +0.57% |
| 2026-08-24 | $0.5119 | $0.5446 | $0.5003 | $0.514523 | $2.16M | +0.52% |
| 2026-08-23 | $0.4827 | $0.5258 | $0.4708 | $0.511846 | $1.27M | +6.01% |
| 2026-08-22 | $0.5170 | $0.5489 | $0.4550 | $0.482837 | $1.96M | -6.60% |
| 2026-08-21 | $0.5166 | $0.5341 | $0.4989 | $0.516944 | $1.39M | +0.05% |
| 2026-08-20 | $0.4675 | $0.5201 | $0.4515 | $0.5167 | $2.46M | +10.51% |
| 2026-08-19 | $0.4270 | $0.4697 | $0.4261 | $0.467545 | $811.10K | +9.52% |
| 2026-08-18 | $0.4396 | $0.4428 | $0.4232 | $0.426893 | $564.28K | -2.73% |
| 2026-08-17 | $0.4482 | $0.4513 | $0.438876 | $0.438876 | $1.15M | -1.99% |
| 2026-08-16 | $0.4335 | $0.4555 | $0.4330 | $0.44778 | $1.66M | +3.06% |
| 2026-08-15 | $0.4433 | $0.4433 | $0.4328 | $0.434492 | $578.34K | -1.53% |
| 2026-08-14 | $0.4485 | $0.4492 | $0.441235 | $0.441235 | $654.48K | -1.21% |
| 2026-08-13 | $0.4587 | $0.4651 | $0.446659 | $0.446659 | $1.27M | -2.53% |
| 2026-08-12 | $0.4353 | $0.4671 | $0.4298 | $0.458276 | $1.39M | +5.40% |
| 2026-08-11 | $0.4454 | $0.4556 | $0.4325 | $0.434814 | $1.25M | -2.99% |
| 2026-08-10 | $0.4234 | $0.4535 | $0.4228 | $0.448211 | $1.41M | +5.86% |
| 2026-08-09 | $0.4298 | $0.4311 | $0.4223 | $0.42342 | $372.50K | -0.98% |
| 2026-08-08 | $0.4186 | $0.4329 | $0.4170 | $0.427592 | $1.41M | +1.46% |
| 2026-08-07 | $0.4096 | $0.421446 | $0.4083 | $0.421446 | $802.84K | +2.27% |
| 2026-08-06 | $0.4070 | $0.412097 | $0.4023 | $0.412097 | $1.20M | +1.40% |
| 2026-08-05 | $0.4013 | $0.4073 | $0.3997 | $0.40642 | $1.12M | +1.33% |
| 2026-08-04 | $0.3969 | $0.4050 | $0.3954 | $0.401094 | $1.21M | +1.76% |
| 2026-08-03 | $0.3985 | $0.3999 | $0.3915 | $0.394168 | $993.96K | +0.01% |
| 2026-08-02 | $0.3906 | $0.3960 | $0.3843 | $0.394143 | $1.36M | +0.35% |
| 2026-08-01 | $0.3928 | $0.3981 | $0.3912 | $0.392782 | $1.06M | -0.35% |
| 2026-07-31 | $0.3973 | $0.3990 | $0.3900 | $0.394175 | $612.63K | -0.77% |
| 2026-07-30 | $0.3967 | $0.3990 | $0.3955 | $0.397243 | $320.78K | +0.35% |
| 2026-07-29 | $0.4019 | $0.4043 | $0.3868 | $0.395861 | $1.64M | -0.36% |
| 2026-07-28 | $0.4005 | $0.4040 | $0.3944 | $0.397283 | $962.41K | -0.33% |
| 2026-07-27 | $0.4162 | $0.4164 | $0.3972 | $0.398608 | $1.40M | -3.01% |
| 2026-07-26 | $0.4005 | $0.4155 | $0.3991 | $0.410994 | $1.52M | +0.86% |
| 2026-07-25 | $0.4105 | $0.4134 | $0.4064 | $0.407505 | $777.95K | -0.17% |
| 2026-07-24 | $0.4073 | $0.4136 | $0.4063 | $0.408187 | $912.06K | +0.07% |
| 2026-07-23 | $0.4208 | $0.4219 | $0.4055 | $0.407921 | $1.49M | -2.03% |
| 2026-07-22 | $0.4294 | $0.4311 | $0.416376 | $0.416376 | $1.07M | -2.22% |
| 2026-07-21 | $0.4251 | $0.4326 | $0.4238 | $0.425824 | $1.21M | -0.27% |
| 2026-07-20 | $0.4251 | $0.4329 | $0.4077 | $0.426981 | $2.49M | +0.50% |
| 2026-07-19 | $0.4213 | $0.4279 | $0.4079 | $0.424857 | $1.76M | +1.02% |
| 2026-07-18 | $0.4262 | $0.4280 | $0.4133 | $0.420584 | $1.26M | -0.72% |
| 2026-07-17 | $0.4414 | $0.4441 | $0.42362 | $0.42362 | $1.17M | -4.07% |
| 2026-07-16 | $0.4256 | $0.4537 | $0.4247 | $0.441593 | $1.03M | +3.74% |
| 2026-07-15 | $0.4235 | $0.4321 | $0.4179 | $0.425655 | $610.00K | -0.10% |
| 2026-07-14 | $0.4258 | $0.4322 | $0.4149 | $0.426086 | $4.45M | +0.51% |
| 2026-07-13 | $0.4241 | $0.4294 | $0.4164 | $0.423934 | $3.48M | +0.65% |
| 2026-07-12 | $0.4226 | $0.4283 | $0.4094 | $0.421193 | $3.86M | -0.38% |
| 2026-07-11 | $0.4287 | $0.4307 | $0.4182 | $0.422817 | $5.50M | -1.50% |
| 2026-07-10 | $0.4253 | $0.4753 | $0.4212 | $0.429236 | $3.12M | +0.55% |
| 2026-07-09 | $0.4251 | $0.4355 | $0.4187 | $0.426884 | $4.79M | +0.77% |
| 2026-07-08 | $0.4116 | $0.4339 | $0.4091 | $0.423618 | $4.53M | +1.85% |
| 2026-07-07 | $0.4268 | $0.4345 | $0.4090 | $0.415929 | $5.43M | -5.81% |
| 2026-07-06 | $0.4413 | $0.4460 | $0.4303 | $0.441587 | $676.17K | +1.58% |
| 2026-07-05 | $0.4365 | $0.4424 | $0.4269 | $0.434717 | $7.65M | -4.13% |
| 2026-07-04 | $0.4500 | $0.4570 | $0.4394 | $0.453453 | $798.24K | +0.94% |
| 2026-07-03 | $0.4371 | $0.4516 | $0.4310 | $0.44921 | $3.54M | +3.11% |
| 2026-07-02 | $0.4388 | $0.4412 | $0.4307 | $0.435675 | $4.07M | +2.96% |
| 2026-07-01 | $0.4116 | $0.4267 | $0.4008 | $0.423148 | $1.14M | +1.80% |
| 2026-06-30 | $0.4213 | $0.4213 | $0.4093 | $0.41568 | $5.62M | -2.04% |
| 2026-06-29 | $0.4250 | $0.4338 | $0.4195 | $0.424352 | $4.84M | -0.33% |
| 2026-06-28 | $0.4317 | $0.4317 | $0.4221 | $0.425771 | $9.64M | -1.98% |
| 2026-06-27 | $0.4385 | $0.4514 | $0.4326 | $0.434358 | $4.18M | -1.46% |
| 2026-06-26 | $0.4423 | $0.4467 | $0.4166 | $0.44078 | $6.47M | +0.84% |
| 2026-06-25 | $0.5034 | $0.5110 | $0.437089 | $0.437089 | $6.20M | -13.18% |
| 2026-06-24 | $0.5158 | $0.5192 | $0.4909 | $0.503417 | $932.71K | -0.82% |
| 2026-06-23 | $0.5114 | $0.5170 | $0.5000 | $0.507602 | $4.03M | -4.91% |
| 2026-06-22 | $0.5295 | $0.5416 | $0.5295 | $0.53382 | $625.90K | +1.18% |
| 2026-06-21 | $0.5358 | $0.5387 | $0.5000 | $0.527575 | $7.94M | -1.51% |
| 2026-06-20 | $0.5334 | $0.5377 | $0.5272 | $0.535671 | $3.10M | +0.76% |
| 2026-06-19 | $0.5278 | $0.5344 | $0.5217 | $0.531632 | $3.23M | +0.40% |
| 2026-06-18 | $0.5229 | $0.5318 | $0.5191 | $0.529493 | $4.73M | -2.45% |
| 2026-06-17 | $0.5582 | $0.5706 | $0.5363 | $0.542774 | $1.21M | -1.95% |
| 2026-06-16 | $0.5583 | $0.5689 | $0.5292 | $0.553594 | $4.50M | -2.75% |
| 2026-06-15 | $0.5769 | $0.5816 | $0.5492 | $0.569227 | $5.03M | -0.85% |
| 2026-06-14 | $0.5425 | $0.5885 | $0.5337 | $0.574102 | $8.43M | +4.71% |
| 2026-06-13 | $0.5449 | $0.5597 | $0.5327 | $0.548256 | $3.74M | +1.69% |
| 2026-06-12 | $0.5279 | $0.5507 | $0.4699 | $0.539132 | $3.28M | +1.05% |
| 2026-06-11 | $0.5374 | $0.5488 | $0.5160 | $0.533536 | $5.21M | -0.06% |
| 2026-06-10 | $0.5287 | $0.5427 | $0.5161 | $0.533862 | $5.91M | +0.31% |
| 2026-06-09 | $0.5255 | $0.5395 | $0.5011 | $0.532198 | $4.65M | -2.83% |
| 2026-06-08 | $0.5438 | $0.5543 | $0.5415 | $0.547683 | $1.56M | +0.03% |
| 2026-06-07 | $0.5327 | $0.5543 | $0.5162 | $0.547518 | $5.80M | +6.37% |
| 2026-06-06 | $0.5189 | $0.5250 | $0.5061 | $0.514747 | $990.30K | +0.27% |
| 2026-06-05 | $0.5549 | $0.5571 | $0.5096 | $0.513381 | $7.79M | -7.58% |
| 2026-06-04 | $0.5967 | $0.6029 | $0.5480 | $0.555508 | $2.03M | -6.92% |
| 2026-06-03 | $0.6067 | $0.6149 | $0.5923 | $0.596837 | $1.08M | -1.62% |
| 2026-06-02 | $0.6369 | $0.6385 | $0.6044 | $0.606691 | $1.85M | -4.06% |
| 2026-06-01 | $0.6666 | $0.6699 | $0.6220 | $0.632397 | $7.24M | -5.29% |
| 2026-05-31 | $0.6782 | $0.6921 | $0.6587 | $0.6677 | $1.47M | -0.83% |
| 2026-05-30 | $0.6432 | $0.7015 | $0.6426 | $0.673299 | $4.14M | +5.03% |
| 2026-05-29 | $0.6347 | $0.6511 | $0.6153 | $0.641065 | $3.57M | +1.37% |
| 2026-05-28 | $0.6280 | $0.6342 | $0.6177 | $0.632372 | $3.61M | +1.84% |
| 2026-05-27 | $0.6257 | $0.6371 | $0.6003 | $0.62092 | $5.21M | -1.58% |
| 2026-05-26 | $0.6406 | $0.6407 | $0.6112 | $0.630889 | $4.18M | -2.29% |
| 2026-05-25 | $0.6505 | $0.6573 | $0.6370 | $0.645657 | $4.60M | -0.86% |
| 2026-05-24 | $0.6521 | $0.6561 | $0.6430 | $0.651284 | $3.54M | -1.17% |
| 2026-05-23 | $0.6373 | $0.6688 | $0.6355 | $0.658983 | $2.84M | +2.40% |
| 2026-05-22 | $0.6561 | $0.6581 | $0.6317 | $0.643536 | $4.94M | -5.07% |
| 2026-05-21 | $0.6658 | $0.6982 | $0.6658 | $0.677911 | $1.42M | +0.52% |
| 2026-05-20 | $0.6308 | $0.6964 | $0.6308 | $0.674406 | $3.27M | +7.47% |
| 2026-05-19 | $0.6252 | $0.6308 | $0.6088 | $0.62755 | $3.23M | +0.15% |
| 2026-05-18 | $0.6340 | $0.6368 | $0.6195 | $0.626585 | $2.57M | -0.27% |
| 2026-05-17 | $0.6484 | $0.6791 | $0.6179 | $0.628307 | $6.20M | -2.63% |
| 2026-05-16 | $0.6660 | $0.6668 | $0.6401 | $0.645253 | $2.07M | -1.86% |
| 2026-05-15 | $0.6951 | $0.6971 | $0.657488 | $0.657488 | $3.06M | -5.41% |
| 2026-05-14 | $0.6720 | $0.7044 | $0.6663 | $0.695073 | $1.42M | +2.74% |
| 2026-05-13 | $0.6673 | $0.6817 | $0.6469 | $0.676558 | $5.09M | +1.35% |
| 2026-05-12 | $0.6973 | $0.6973 | $0.6629 | $0.667543 | $1.12M | -4.32% |
| 2026-05-11 | $0.7137 | $0.7141 | $0.6915 | $0.697648 | $1.06M | -1.40% |
| 2026-05-10 | $0.6933 | $0.7500 | $0.6842 | $0.707547 | $7.35M | +2.82% |
| 2026-05-09 | $0.6891 | $0.7500 | $0.6723 | $0.688118 | $3.58M | +0.23% |
| 2026-05-08 | $0.6626 | $0.686525 | $0.6607 | $0.686525 | $2.62M | +2.98% |
| 2026-05-07 | $0.6644 | $0.6747 | $0.6527 | $0.66667 | $5.84M | +0.18% |
| 2026-05-06 | $0.6725 | $0.7350 | $0.6568 | $0.665444 | $13.44M | +3.00% |
| 2026-05-05 | $0.6400 | $0.6499 | $0.6389 | $0.646042 | $1.09M | +0.90% |
| 2026-05-04 | $0.6320 | $0.6447 | $0.6292 | $0.640283 | $2.86M | +0.37% |
| 2026-05-03 | $0.6301 | $0.6441 | $0.6120 | $0.63795 | $8.93M | +1.13% |
| 2026-05-02 | $0.6317 | $0.6365 | $0.6204 | $0.630851 | $2.59M | -0.06% |
| 2026-05-01 | $0.6337 | $0.6350 | $0.6256 | $0.631248 | $2.00M | -0.05% |
| 2026-04-30 | $0.6257 | $0.6365 | $0.6195 | $0.631539 | $4.24M | +0.99% |
| 2026-04-29 | $0.6308 | $0.6403 | $0.6190 | $0.625363 | $3.29M | -0.39% |
| 2026-04-28 | $0.6310 | $0.6406 | $0.6235 | $0.627824 | $3.23M | -1.03% |
| 2026-04-27 | $0.6538 | $0.6620 | $0.6294 | $0.634363 | $3.89M | -3.03% |
| 2026-04-26 | $0.6590 | $0.6592 | $0.6508 | $0.654175 | $749.10K | -0.59% |
| 2026-04-25 | $0.6481 | $0.6637 | $0.6460 | $0.658066 | $3.04M | +1.03% |
| 2026-04-24 | $0.6470 | $0.6562 | $0.6421 | $0.651388 | $1.88M | +0.78% |
| 2026-04-23 | $0.6423 | $0.6541 | $0.6314 | $0.646335 | $7.91M | +0.47% |
| 2026-04-22 | $0.6314 | $0.6523 | $0.6262 | $0.643316 | $3.28M | +1.35% |
| 2026-04-21 | $0.6305 | $0.6475 | $0.6227 | $0.634753 | $8.59M | +0.50% |
| 2026-04-20 | $0.6215 | $0.6474 | $0.6072 | $0.631608 | $19.67M | +1.54% |
| 2026-04-19 | $0.6607 | $0.6639 | $0.6197 | $0.622007 | $15.12M | -5.43% |
| 2026-04-18 | $0.6686 | $0.6693 | $0.6501 | $0.657744 | $3.82M | -2.85% |
| 2026-04-17 | $0.6737 | $0.6950 | $0.6602 | $0.677039 | $2.85M | -0.22% |
| 2026-04-16 | $0.6632 | $0.678519 | $0.6483 | $0.678519 | $6.12M | +2.48% |
| 2026-04-15 | $0.6611 | $0.6698 | $0.6505 | $0.662105 | $4.20M | +0.81% |
| 2026-04-14 | $0.6826 | $0.6869 | $0.6517 | $0.656786 | $4.45M | -3.26% |
| 2026-04-13 | $0.6656 | $0.6843 | $0.6599 | $0.678885 | $7.88M | +1.83% |
| 2026-04-12 | $0.6795 | $0.6804 | $0.6620 | $0.66668 | $3.64M | -1.05% |
| 2026-04-11 | $0.6925 | $0.6942 | $0.6737 | $0.673786 | $5.41M | -2.02% |
| 2026-04-10 | $0.6658 | $0.6959 | $0.6621 | $0.687666 | $4.50M | +2.74% |
| 2026-04-09 | $0.6591 | $0.6714 | $0.6552 | $0.669334 | $5.37M | +1.23% |
| 2026-04-08 | $0.6750 | $0.6884 | $0.6563 | $0.661229 | $5.58M | -2.11% |
| 2026-04-07 | $0.6548 | $0.6768 | $0.6371 | $0.675451 | $7.01M | +3.59% |
| 2026-04-06 | $0.6708 | $0.6814 | $0.652053 | $0.652053 | $8.45M | -2.77% |
| 2026-04-05 | $0.6694 | $0.6717 | $0.6524 | $0.670609 | $5.48M | +0.62% |
| 2026-04-04 | $0.6753 | $0.6766 | $0.666456 | $0.666456 | $2.86M | -1.27% |
| 2026-04-03 | $0.6722 | $0.6810 | $0.6708 | $0.675058 | $2.32M | -0.08% |
| 2026-04-02 | $0.7003 | $0.7021 | $0.6666 | $0.675613 | $7.28M | -3.56% |
| 2026-04-01 | $0.6973 | $0.7088 | $0.6920 | $0.700567 | $3.72M | +0.24% |
| 2026-03-31 | $0.6871 | $0.698873 | $0.6761 | $0.698873 | $6.83M | +2.00% |
| 2026-03-30 | $0.6722 | $0.6967 | $0.6708 | $0.685179 | $5.41M | +2.00% |
| 2026-03-29 | $0.6730 | $0.6804 | $0.6640 | $0.671772 | $1.64M | -0.43% |
| 2026-03-28 | $0.6745 | $0.6883 | $0.6693 | $0.674685 | $3.13M | -0.42% |
| 2026-03-27 | $0.6956 | $0.7040 | $0.6692 | $0.677532 | $4.60M | -2.61% |
| 2026-03-26 | $0.7405 | $0.7438 | $0.6900 | $0.695705 | $3.36M | -6.02% |
| 2026-03-25 | $0.7166 | $0.7479 | $0.7120 | $0.740258 | $4.69M | +2.52% |
| 2026-03-24 | $0.7061 | $0.722088 | $0.6992 | $0.722088 | $4.51M | +2.30% |
| 2026-03-23 | $0.7109 | $0.7250 | $0.6724 | $0.705874 | $13.26M | -0.18% |
| 2026-03-22 | $0.7358 | $0.7433 | $0.7055 | $0.707127 | $6.27M | -3.47% |
| 2026-03-21 | $0.7513 | $0.7582 | $0.732575 | $0.732575 | $3.31M | -2.63% |
| 2026-03-20 | $0.7502 | $0.7648 | $0.7388 | $0.752395 | $4.20M | +0.38% |
| 2026-03-19 | $0.7749 | $0.7774 | $0.7244 | $0.749578 | $5.62M | -3.31% |
| 2026-03-18 | $0.8374 | $0.8525 | $0.7354 | $0.775264 | $8.14M | -7.42% |
| 2026-03-17 | $0.8668 | $0.8697 | $0.8243 | $0.8374 | $5.46M | -2.75% |
| 2026-03-16 | $0.8043 | $0.8678 | $0.7873 | $0.861117 | $7.60M | +6.15% |
| 2026-03-15 | $0.7958 | $0.8122 | $0.7700 | $0.811195 | $7.11M | +2.26% |
| 2026-03-14 | $0.7153 | $0.8081 | $0.7073 | $0.793295 | $8.75M | +10.92% |
| 2026-03-13 | $0.7170 | $0.7386 | $0.7100 | $0.715173 | $5.05M | -0.61% |
| 2026-03-12 | $0.6910 | $0.719573 | $0.6907 | $0.719573 | $5.21M | +3.21% |
| 2026-03-11 | $0.7000 | $0.7030 | $0.6897 | $0.697203 | $4.31M | -0.46% |
| 2026-03-10 | $0.6697 | $0.7077 | $0.6692 | $0.700408 | $5.30M | +4.75% |
| 2026-03-09 | $0.6486 | $0.6740 | $0.6478 | $0.668661 | $2.47M | +2.04% |
| 2026-03-08 | $0.6746 | $0.6797 | $0.6473 | $0.655302 | $5.11M | -2.62% |
| 2026-03-07 | $0.6838 | $0.6854 | $0.6720 | $0.672904 | $3.45M | -1.24% |
| 2026-03-06 | $0.7009 | $0.7044 | $0.6717 | $0.681382 | $3.49M | -2.77% |
| 2026-03-05 | $0.6933 | $0.7337 | $0.6862 | $0.700817 | $4.01M | +0.56% |
| 2026-03-04 | $0.6899 | $0.7149 | $0.6741 | $0.696912 | $6.26M | +1.05% |
| 2026-03-03 | $0.6592 | $0.6959 | $0.6538 | $0.689694 | $4.52M | +4.54% |
| 2026-03-02 | $0.6364 | $0.6623 | $0.6234 | $0.659774 | $4.82M | +3.55% |
| 2026-03-01 | $0.6392 | $0.6487 | $0.6335 | $0.637181 | $4.88M | -0.27% |
| 2026-02-28 | $0.6343 | $0.6409 | $0.6121 | $0.638922 | $5.59M | +1.05% |
| 2026-02-27 | $0.6395 | $0.6503 | $0.6279 | $0.632255 | $4.30M | -0.97% |
| 2026-02-26 | $0.6240 | $0.6614 | $0.6072 | $0.638468 | $12.20M | +1.36% |
| 2026-02-25 | $0.5907 | $0.6364 | $0.5907 | $0.629912 | $5.45M | +6.73% |
| 2026-02-24 | $0.5767 | $0.5919 | $0.5730 | $0.590176 | $2.79M | +1.82% |
| 2026-02-23 | $0.6059 | $0.6064 | $0.5733 | $0.579617 | $5.40M | -4.36% |
| 2026-02-22 | $0.6331 | $0.6362 | $0.5955 | $0.60604 | $2.33M | -3.99% |
| 2026-02-21 | $0.6320 | $0.6407 | $0.6292 | $0.631246 | $2.33M | -0.11% |
| 2026-02-20 | $0.6211 | $0.6340 | $0.6145 | $0.631929 | $3.00M | +1.59% |
| 2026-02-19 | $0.6202 | $0.6252 | $0.6127 | $0.622028 | $3.47M | +0.56% |
| 2026-02-18 | $0.6336 | $0.6371 | $0.6141 | $0.618593 | $3.03M | -2.22% |
| 2026-02-17 | $0.6446 | $0.6472 | $0.6231 | $0.632619 | $3.06M | -1.10% |
| 2026-02-16 | $0.6282 | $0.6480 | $0.6244 | $0.63963 | $4.09M | +1.84% |
| 2026-02-15 | $0.6637 | $0.6798 | $0.6223 | $0.628067 | $7.35M | -5.46% |
| 2026-02-14 | $0.6383 | $0.6664 | $0.6377 | $0.664362 | $1.77M | +3.10% |
| 2026-02-13 | $0.6132 | $0.644364 | $0.6043 | $0.644364 | $4.08M | +4.17% |
| 2026-02-12 | $0.6168 | $0.6277 | $0.6059 | $0.618592 | $5.02M | +0.20% |
| 2026-02-11 | $0.6324 | $0.6336 | $0.5995 | $0.617382 | $5.39M | -2.38% |
| 2026-02-10 | $0.6459 | $0.6481 | $0.6260 | $0.632425 | $2.21M | -1.59% |
| 2026-02-09 | $0.6418 | $0.6521 | $0.6274 | $0.642652 | $4.71M | +0.18% |
| 2026-02-08 | $0.6433 | $0.6523 | $0.6363 | $0.64151 | $4.91M | -0.44% |
| 2026-02-07 | $0.6456 | $0.6509 | $0.6244 | $0.644338 | $7.34M | -0.01% |
| 2026-02-06 | $0.6020 | $0.6600 | $0.5236 | $0.644415 | $13.41M | +7.07% |
| 2026-02-05 | $0.6989 | $0.7036 | $0.6000 | $0.601851 | $13.84M | -13.91% |
| 2026-02-04 | $0.7107 | $0.7228 | $0.6854 | $0.699087 | $9.56M | -0.78% |
| 2026-02-03 | $0.7222 | $0.7383 | $0.6816 | $0.704567 | $20.44M | -2.18% |
| 2026-02-02 | $0.6852 | $0.7511 | $0.6641 | $0.720274 | $15.87M | +5.18% |
| 2026-02-01 | $0.7335 | $0.7361 | $0.6767 | $0.684786 | $11.04M | -6.65% |
| 2026-01-31 | $0.7782 | $0.7817 | $0.6635 | $0.733535 | $12.95M | -5.70% |
| 2026-01-30 | $0.8420 | $0.8430 | $0.7500 | $0.777838 | $12.03M | -7.60% |
| 2026-01-29 | $0.9205 | $0.9231 | $0.8133 | $0.841791 | $7.12M | -8.53% |
| 2026-01-28 | $0.8933 | $0.9269 | $0.8929 | $0.92028 | $6.68M | +2.09% |
| 2026-01-27 | $0.8658 | $0.901434 | $0.8635 | $0.901434 | $8.48M | +3.71% |
| 2026-01-26 | $0.8488 | $0.8696 | $0.8367 | $0.869224 | $5.59M | +2.00% |
| 2026-01-25 | $0.9046 | $0.9126 | $0.8408 | $0.852209 | $14.68M | -5.09% |
| 2026-01-24 | $0.8822 | $0.9128 | $0.8822 | $0.897889 | $5.53M | +1.27% |
| 2026-01-23 | $0.8823 | $0.8911 | $0.8738 | $0.88667 | $9.44M | +0.50% |
| 2026-01-22 | $0.8888 | $0.9046 | $0.8724 | $0.882302 | $13.70M | -0.26% |
| 2026-01-21 | $0.8714 | $0.8981 | $0.8599 | $0.884581 | $16.21M | +1.02% |
| 2026-01-20 | $0.9154 | $0.9300 | $0.8701 | $0.875675 | $20.64M | -4.36% |
| 2026-01-19 | $0.9467 | $0.9467 | $0.8627 | $0.915601 | $20.95M | -3.31% |
| 2026-01-18 | $0.9499 | $0.9780 | $0.9435 | $0.946922 | $6.81M | -0.25% |
| 2026-01-17 | $0.9510 | $0.9613 | $0.9367 | $0.949331 | $6.07M | -0.30% |
| 2026-01-16 | $0.9624 | $0.9656 | $0.9211 | $0.952177 | $9.49M | -1.13% |
| 2026-01-15 | $0.9775 | $0.9811 | $0.9463 | $0.963031 | $15.22M | -1.00% |
| 2026-01-14 | $0.9885 | $1.02 | $0.972726 | $0.972726 | $20.42M | -1.58% |
| 2026-01-13 | $0.9447 | $0.9988 | $0.9438 | $0.988384 | $16.62M | +3.91% |
| 2026-01-12 | $0.9848 | $0.9964 | $0.9295 | $0.951207 | $13.33M | -2.46% |
| 2026-01-11 | $0.9788 | $0.9914 | $0.9743 | $0.975176 | $7.40M | -0.45% |
| 2026-01-10 | $0.9649 | $0.9879 | $0.9627 | $0.979552 | $5.13M | +1.00% |
| 2026-01-09 | $1.0008 | $1.0014 | $0.9450 | $0.969881 | $10.66M | -2.79% |
| 2026-01-08 | $1.0343 | $1.0402 | $0.9796 | $0.997715 | $13.09M | -3.53% |
| 2026-01-07 | $1.1155 | $1.1199 | $1.0173 | $1.0342 | $11.04M | -7.33% |
| 2026-01-06 | $1.0791 | $1.1702 | $1.0588 | $1.116 | $14.85M | +2.45% |
| 2026-01-05 | $1.0441 | $1.0893 | $1.0389 | $1.0893 | $14.06M | +4.36% |
| 2026-01-04 | $1.0195 | $1.0839 | $1.0186 | $1.0438 | $8.62M | +2.40% |
| 2026-01-03 | $1.0151 | $1.0251 | $0.9801 | $1.0193 | $5.27M | +1.28% |
| 2026-01-02 | $0.9741 | $1.02 | $0.9667 | $1.0064 | $9.96M | +2.48% |
| 2026-01-01 | $0.9642 | $0.982113 | $0.9587 | $0.982113 | $6.71M | +1.93% |
Frequently asked questions
What was the Mantle price on January 1, 2026?
MNT opened 2026-01-01 at $0.9642 and closed that day at $0.982113.
What was the highest price of Mantle in 2026?
The highest was $1.1702 on 2026-01-06; the lowest was $0.3843 on 2026-08-02.
How much did Mantle change in 2026?
MNT has moved -40.90% in 2026, from $0.9642 to $0.569799 (the year is not over).
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.