Mantle
MNT
Rank #41
$1.06
Updated 25 days ago
Market Cap
$3.45B
24h Volume
$127.03M
Avg Volume (90d)
$234.76M
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 |