Mantle
MNT
Rank #41
$1.06
Updated 25 days ago
Market Cap
$3.45B
24h Volume
$127.03M
Avg Volume (6m)
$282.21M
24h High/Low
$1.06
$0.9795
$0.9795
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Ethereum Ecosystem
World Liberty Financial Portfolio
Made in China
DWF Labs Portfolio
Mantle Ecosystem
DragonFly Capital Portfolio
Layer 2 (L2)
GMCI Layer 2 Index
Neobank
Chains
Ethereum
0x3c3a81e81dc49a5...
Mantle
0xdeaddeaddeaddea...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.06 | $1.06 | $0.9795 | $1.06 | $127.03M | $3.45B |
| Dec 2, 2025 | $0.9748 | $1.04 | $0.9684 | $1.03 | $130.42M | $3.25B |
| Dec 1, 2025 | $1.07 | $1.07 | $0.9614 | $0.9756 | $192.95M | $3.21B |
| Nov 30, 2025 | $1.09 | $1.12 | $1.08 | $1.09 | $137.73M | $3.55B |
| Nov 29, 2025 | $1.08 | $1.09 | $1.07 | $1.09 | $99.09M | $3.52B |
| Nov 28, 2025 | $1.06 | $1.09 | $1.05 | $1.07 | $80.96M | $3.48B |
| Nov 27, 2025 | $1.07 | $1.08 | $1.05 | $1.06 | $99.65M | $3.48B |
| Nov 26, 2025 | $1.03 | $1.07 | $0.9969 | $1.07 | $88.03M | $3.33B |
| Nov 25, 2025 | $1.02 | $1.03 | $0.9889 | $1.02 | $100.78M | $3.28B |
| Nov 24, 2025 | $1.02 | $1.03 | $0.9880 | $1.03 | $93.67M | $3.30B |
| Nov 23, 2025 | $0.9870 | $1.05 | $0.9870 | $1.03 | $121.75M | $3.31B |
| Nov 22, 2025 | $0.9469 | $0.9942 | $0.9448 | $0.9942 | $121.35M | $3.13B |
| Nov 21, 2025 | $1.04 | $1.05 | $0.9128 | $0.9277 | $120.89M | $3.14B |
| Nov 20, 2025 | $1.12 | $1.12 | $1.05 | $1.07 | $92.96M | $3.55B |
| Nov 19, 2025 | $1.11 | $1.13 | $1.06 | $1.09 | $93.10M | $3.58B |
| Nov 18, 2025 | $1.11 | $1.12 | $1.06 | $1.11 | $117.35M | $3.55B |
| Nov 17, 2025 | $1.19 | $1.20 | $1.10 | $1.10 | $89.54M | $3.80B |
| Nov 16, 2025 | $1.20 | $1.22 | $1.18 | $1.18 | $67.37M | $3.90B |
| Nov 15, 2025 | $1.17 | $1.21 | $1.17 | $1.20 | $89.81M | $3.88B |
| Nov 14, 2025 | $1.22 | $1.23 | $1.17 | $1.18 | $129.08M | $3.90B |
| Nov 13, 2025 | $1.26 | $1.30 | $1.20 | $1.22 | $107.50M | $4.10B |
| Nov 12, 2025 | $1.24 | $1.30 | $1.23 | $1.27 | $100.31M | $4.11B |
| Nov 11, 2025 | $1.26 | $1.34 | $1.24 | $1.26 | $119.20M | $4.11B |
| Nov 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $150.66M | $4.34B |
| Nov 9, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $126.32M | $4.36B |
| Nov 8, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $178.21M | $4.21B |
| Nov 7, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $111.18M | $3.92B |
| Nov 6, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $156.26M | $4.07B |
| Nov 5, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $244.22M | $4.13B |
| Nov 4, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $214.33M | $3.99B |
| Nov 3, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $91.85M | $4.65B |
| Nov 2, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $82.57M | $4.70B |
| Nov 1, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $122.91M | $4.74B |
| Oct 31, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $196.10M | $4.66B |
| Oct 30, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $135.81M | $5.15B |
| Oct 29, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $145.59M | $5.23B |
| Oct 28, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $180.89M | $5.41B |
| Oct 27, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $163.82M | $5.78B |
| Oct 26, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $100.08M | $5.41B |
| Oct 25, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $168.26M | $5.34B |
| Oct 24, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $173.04M | $5.47B |
| Oct 23, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $211.21M | $5.19B |
| Oct 22, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $261.19M | $5.31B |
| Oct 21, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $271.29M | $5.90B |
| Oct 20, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $282.48M | $6.03B |
| Oct 19, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $173.50M | $5.42B |
| Oct 18, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $338.35M | $5.23B |
| Oct 17, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $375.45M | $5.59B |
| Oct 16, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $390.00M | $5.89B |
| Oct 15, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $576.21M | $6.48B |
| Oct 14, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $763.10M | $6.86B |
| Oct 13, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $854.79M | $7.26B |
| Oct 12, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $601.83M | $5.31B |
| Oct 11, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $786.24M | $5.70B |
| Oct 10, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $661.70M | $7.67B |
| Oct 9, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $602.17M | $8.75B |
| Oct 8, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $449.07M | $7.49B |
| Oct 7, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $559.69M | $8.03B |
| Oct 6, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $259.24M | $6.88B |
| Oct 5, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $137.81M | $6.39B |
| Oct 4, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $199.96M | $6.26B |
| Oct 3, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $284.38M | $6.43B |
| Oct 2, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $301.87M | $6.17B |
| Oct 1, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $257.02M | $5.71B |
| Sep 30, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $350.03M | $6.23B |
| Sep 29, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $283.10M | $5.82B |
| Sep 28, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $490.06M | $5.61B |
| Sep 27, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $503.67M | $5.69B |
| Sep 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $490.29M | $5.22B |
| Sep 25, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $482.04M | $5.60B |
| Sep 24, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $629.23M | $5.75B |
| Sep 23, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $539.12M | $5.64B |
| Sep 22, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $219.73M | $5.07B |
| Sep 21, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $274.44M | $5.44B |
| Sep 20, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $383.42M | $5.37B |
| Sep 19, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $521.39M | $5.78B |
| Sep 18, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $470.11M | $5.51B |
| Sep 17, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $557.97M | $5.66B |
| Sep 16, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $522.60M | $5.30B |
| Sep 15, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $429.68M | $5.33B |
| Sep 14, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $441.21M | $5.38B |
| Sep 13, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $490.40M | $5.58B |
| Sep 12, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $736.71M | $5.35B |
| Sep 11, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $595.43M | $4.84B |
| Sep 10, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $413.52M | $4.35B |
| Sep 9, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $227.53M | $3.84B |
| Sep 8, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $95.75M | $3.77B |
| Sep 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $175.42M | $3.73B |
| Sep 6, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $305.89M | $3.82B |
| Sep 5, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $310.31M | $3.69B |
| Sep 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $225.50M | $3.62B |
| Sep 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $230.10M | $3.65B |
| Sep 2, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $194.17M | $3.66B |
| Sep 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $169.15M | $3.80B |
| Aug 31, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $334.00M | $3.87B |
| Aug 30, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $428.66M | $3.68B |
| Aug 29, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $439.10M | $4.07B |
| Aug 28, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $426.72M | $3.92B |
| Aug 27, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $399.46M | $3.85B |
| Aug 26, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $408.30M | $3.81B |
| Aug 25, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $379.29M | $4.10B |
| Aug 24, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $381.83M | $4.14B |
| Aug 23, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $406.19M | $4.37B |
| Aug 22, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $369.68M | $4.17B |
| Aug 21, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $441.57M | $4.47B |
| Aug 20, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $546.16M | $4.59B |
| Aug 19, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $401.18M | $4.37B |
| Aug 18, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $251.74M | $4.38B |
| Aug 17, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $377.46M | $4.65B |
| Aug 16, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $288.33M | $4.04B |
| Aug 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $313.82M | $3.70B |
| Aug 14, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $335.29M | $3.77B |
| Aug 13, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $311.25M | $3.47B |
| Aug 12, 2025 | $0.9760 | $0.9760 | $0.9760 | $0.9760 | $279.48M | $3.30B |
| Aug 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $228.95M | $3.46B |
| Aug 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $236.68M | $3.58B |
| Aug 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $341.93M | $3.56B |
| Aug 8, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $575.62M | $3.55B |
| Aug 7, 2025 | $0.8728 | $0.8728 | $0.8728 | $0.8728 | $319.88M | $2.94B |
| Aug 6, 2025 | $0.9030 | $0.9030 | $0.9030 | $0.9030 | $454.27M | $3.04B |
| Aug 5, 2025 | $0.8453 | $0.8453 | $0.8453 | $0.8453 | $339.42M | $2.84B |
| Aug 4, 2025 | $0.7088 | $0.7088 | $0.7088 | $0.7088 | $130.53M | $2.39B |
| Aug 3, 2025 | $0.6858 | $0.6858 | $0.6858 | $0.6858 | $169.72M | $2.31B |
| Aug 2, 2025 | $0.6973 | $0.6973 | $0.6973 | $0.6973 | $225.54M | $2.35B |
| Aug 1, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $168.92M | $2.49B |
| Jul 31, 2025 | $0.7493 | $0.7493 | $0.7493 | $0.7493 | $193.81M | $2.52B |
| Jul 30, 2025 | $0.7624 | $0.7624 | $0.7624 | $0.7624 | $217.20M | $2.57B |
| Jul 29, 2025 | $0.7946 | $0.7946 | $0.7946 | $0.7946 | $245.49M | $2.68B |
| Jul 28, 2025 | $0.8293 | $0.8293 | $0.8293 | $0.8293 | $166.29M | $2.79B |
| Jul 27, 2025 | $0.7961 | $0.7961 | $0.7961 | $0.7961 | $187.22M | $2.68B |
| Jul 26, 2025 | $0.7674 | $0.7674 | $0.7674 | $0.7674 | $226.66M | $2.58B |
| Jul 25, 2025 | $0.7482 | $0.7482 | $0.7482 | $0.7482 | $244.01M | $2.52B |
| Jul 24, 2025 | $0.7901 | $0.7901 | $0.7901 | $0.7901 | $284.85M | $2.66B |
| Jul 23, 2025 | $0.8278 | $0.8278 | $0.8278 | $0.8278 | $304.35M | $2.79B |
| Jul 22, 2025 | $0.8017 | $0.8017 | $0.8017 | $0.8017 | $291.89M | $2.70B |
| Jul 21, 2025 | $0.8026 | $0.8026 | $0.8026 | $0.8026 | $218.09M | $2.71B |
| Jul 20, 2025 | $0.8033 | $0.8033 | $0.8033 | $0.8033 | $284.40M | $2.70B |
| Jul 19, 2025 | $0.7910 | $0.7910 | $0.7910 | $0.7910 | $399.12M | $2.66B |
| Jul 18, 2025 | $0.7886 | $0.7886 | $0.7886 | $0.7886 | $302.95M | $2.66B |
| Jul 17, 2025 | $0.7318 | $0.7318 | $0.7318 | $0.7318 | $258.55M | $2.46B |
| Jul 16, 2025 | $0.7119 | $0.7119 | $0.7119 | $0.7119 | $245.02M | $2.40B |
| Jul 15, 2025 | $0.7249 | $0.7249 | $0.7249 | $0.7249 | $251.31M | $2.44B |
| Jul 14, 2025 | $0.7022 | $0.7022 | $0.7022 | $0.7022 | $228.42M | $2.36B |
| Jul 13, 2025 | $0.6512 | $0.6512 | $0.6512 | $0.6512 | $217.63M | $2.19B |
| Jul 12, 2025 | $0.6135 | $0.6135 | $0.6135 | $0.6135 | $270.61M | $2.06B |
| Jul 11, 2025 | $0.6229 | $0.6229 | $0.6229 | $0.6229 | $211.31M | $2.09B |
| Jul 10, 2025 | $0.5942 | $0.5942 | $0.5942 | $0.5942 | $217.75M | $2.00B |
| Jul 9, 2025 | $0.5689 | $0.5689 | $0.5689 | $0.5689 | $152.03M | $1.91B |
| Jul 8, 2025 | $0.5672 | $0.5672 | $0.5672 | $0.5672 | $132.66M | $1.91B |
| Jul 7, 2025 | $0.5706 | $0.5706 | $0.5706 | $0.5706 | $143.57M | $1.92B |
| Jul 6, 2025 | $0.5631 | $0.5631 | $0.5631 | $0.5631 | $164.47M | $1.90B |
| Jul 5, 2025 | $0.5603 | $0.5603 | $0.5603 | $0.5603 | $222.23M | $1.89B |
| Jul 4, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $210.04M | $1.97B |
| Jul 3, 2025 | $0.5830 | $0.5830 | $0.5830 | $0.5830 | $204.17M | $1.96B |
| Jul 2, 2025 | $0.5628 | $0.5628 | $0.5628 | $0.5628 | $223.33M | $1.89B |
| Jul 1, 2025 | $0.5891 | $0.5891 | $0.5891 | $0.5891 | $140.73M | $1.99B |
| Jun 30, 2025 | $0.6036 | $0.6036 | $0.6036 | $0.6036 | $177.72M | $2.03B |
| Jun 29, 2025 | $0.6072 | $0.6072 | $0.6072 | $0.6072 | $150.31M | $2.04B |
| Jun 28, 2025 | $0.5965 | $0.5965 | $0.5965 | $0.5965 | $153.52M | $2.01B |