Mantle Restaked ETH
CMETH
Rank #214
$3,307.97
Updated 25 days ago
Market Cap
$297.02M
24h Volume
$6.45M
Avg Volume (6m)
$8.96M
24h High/Low
$3,357.15
$3,043.44
$3,043.44
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
HyperEVM Ecosystem
Mantle Ecosystem
Restaking
Liquid Restaking Tokens
Liquid Restaked ETH
Chains
Ethereum
0xe6829d9a7ee3040...
Hyperevm
0xe6829d9a7ee3040...
Mantle
0xe6829d9a7ee3040...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,307.97 | $3,357.15 | $3,043.44 | $3,307.97 | $6.45M | $297.02M |
| Dec 2, 2025 | $3,036.13 | $3,255.94 | $3,017.27 | $3,255.46 | $7.19M | $282.89M |
| Dec 1, 2025 | $3,228.33 | $3,228.33 | $2,952.95 | $3,036.41 | $6.43M | $276.93M |
| Nov 30, 2025 | $3,233.74 | $3,286.96 | $3,232.77 | $3,272.10 | $1.76M | $296.47M |
| Nov 29, 2025 | $3,287.52 | $3,287.52 | $3,210.57 | $3,238.67 | $3.43M | $296.14M |
| Nov 28, 2025 | $3,253.79 | $3,320.89 | $3,234.22 | $3,293.52 | $3.44M | $298.67M |
| Nov 27, 2025 | $3,266.55 | $3,286.84 | $3,239.12 | $3,247.50 | $4.70M | $297.61M |
| Nov 26, 2025 | $3,193.51 | $3,284.59 | $3,128.97 | $3,268.02 | $7.06M | $291.11M |
| Nov 25, 2025 | $3,185.83 | $3,193.88 | $3,103.92 | $3,193.88 | $8.19M | $287.52M |
| Nov 24, 2025 | $3,017.28 | $3,209.02 | $3,012.12 | $3,191.34 | $7.44M | $281.28M |
| Nov 23, 2025 | $2,995.41 | $3,076.32 | $2,995.41 | $3,053.33 | $4.51M | $277.61M |
| Nov 22, 2025 | $2,983.13 | $3,011.64 | $2,925.96 | $3,011.64 | $13.33M | $270.81M |
| Nov 21, 2025 | $3,051.57 | $3,091.49 | $2,897.07 | $2,944.46 | $18.67M | $272.68M |
| Nov 20, 2025 | $3,262.95 | $3,286.90 | $3,031.01 | $3,123.38 | $12.31M | $292.83M |
| Nov 19, 2025 | $3,369.46 | $3,371.48 | $3,117.73 | $3,215.76 | $10.55M | $298.88M |
| Nov 18, 2025 | $3,266.21 | $3,405.41 | $3,219.25 | $3,381.05 | $16.00M | $301.63M |
| Nov 17, 2025 | $3,342.71 | $3,464.87 | $3,224.36 | $3,249.29 | $13.49M | $307.31M |
| Nov 16, 2025 | $3,428.66 | $3,497.47 | $3,283.31 | $3,341.77 | $5.94M | $310.44M |
| Nov 15, 2025 | $3,360.63 | $3,466.30 | $3,360.63 | $3,425.21 | $12.84M | $311.85M |
| Nov 14, 2025 | $3,488.14 | $3,497.55 | $3,366.58 | $3,400.59 | $18.43M | $314.15M |
| Nov 13, 2025 | $3,680.74 | $3,817.65 | $3,431.98 | $3,487.94 | $11.25M | $337.58M |
| Nov 12, 2025 | $3,682.02 | $3,856.46 | $3,671.33 | $3,689.41 | $7.31M | $343.68M |
| Nov 11, 2025 | $3,740.80 | $3,917.48 | $3,721.45 | $3,740.80 | $8.17M | $344.38M |
| Nov 10, 2025 | $3,853.33 | $3,853.33 | $3,853.33 | $3,853.33 | $8.84M | $360.61M |
| Nov 9, 2025 | $3,664.43 | $3,664.43 | $3,664.43 | $3,664.43 | $4.65M | $342.79M |
| Nov 8, 2025 | $3,693.25 | $3,693.25 | $3,693.25 | $3,693.25 | $15.41M | $346.26M |
| Nov 7, 2025 | $3,555.26 | $3,555.26 | $3,555.26 | $3,555.26 | $10.62M | $354.08M |
| Nov 6, 2025 | $3,671.61 | $3,671.61 | $3,671.61 | $3,671.61 | $13.79M | $366.76M |
| Nov 5, 2025 | $3,548.10 | $3,548.10 | $3,548.10 | $3,548.10 | $29.08M | $354.22M |
| Nov 4, 2025 | $3,888.24 | $3,888.24 | $3,888.24 | $3,888.24 | $12.95M | $387.48M |
| Nov 3, 2025 | $4,214.15 | $4,214.15 | $4,214.15 | $4,214.15 | $2.27M | $420.11M |
| Nov 2, 2025 | $4,183.21 | $4,183.21 | $4,183.21 | $4,183.21 | $1.16M | $416.83M |
| Nov 1, 2025 | $4,144.34 | $4,144.34 | $4,144.34 | $4,144.34 | $6.67M | $413.39M |
| Oct 31, 2025 | $4,101.54 | $4,101.54 | $4,101.54 | $4,101.54 | $10.83M | $408.73M |
| Oct 30, 2025 | $4,191.81 | $4,191.81 | $4,191.81 | $4,191.81 | $9.39M | $429.75M |
| Oct 29, 2025 | $4,298.15 | $4,298.15 | $4,298.15 | $4,298.15 | $7.65M | $441.34M |
| Oct 28, 2025 | $4,442.31 | $4,442.31 | $4,442.31 | $4,442.31 | $9.27M | $457.63M |
| Oct 27, 2025 | $4,476.22 | $4,476.22 | $4,476.22 | $4,476.22 | $5.76M | $461.56M |
| Oct 26, 2025 | $4,250.65 | $4,250.65 | $4,250.65 | $4,250.65 | $1.60M | $438.50M |
| Oct 25, 2025 | $4,236.93 | $4,236.93 | $4,236.93 | $4,236.93 | $7.17M | $439.10M |
| Oct 24, 2025 | $4,155.47 | $4,155.47 | $4,155.47 | $4,155.47 | $5.87M | $464.89M |
| Oct 23, 2025 | $4,098.91 | $4,098.91 | $4,098.91 | $4,098.91 | $10.72M | $459.31M |
| Oct 22, 2025 | $4,183.62 | $4,183.62 | $4,183.62 | $4,183.62 | $12.65M | $469.52M |
| Oct 21, 2025 | $4,286.78 | $4,286.78 | $4,286.78 | $4,286.78 | $7.81M | $481.17M |
| Oct 20, 2025 | $4,294.64 | $4,294.64 | $4,294.64 | $4,294.64 | $7.34M | $482.09M |
| Oct 19, 2025 | $4,190.20 | $4,190.20 | $4,190.20 | $4,190.20 | $3.32M | $471.25M |
| Oct 18, 2025 | $4,123.59 | $4,123.59 | $4,123.59 | $4,123.59 | $14.58M | $468.97M |
| Oct 17, 2025 | $4,176.45 | $4,176.45 | $4,176.45 | $4,176.45 | $12.72M | $508.78M |
| Oct 16, 2025 | $4,277.45 | $4,277.45 | $4,277.45 | $4,277.45 | $16.87M | $521.13M |
| Oct 15, 2025 | $4,434.00 | $4,434.00 | $4,434.00 | $4,434.00 | $22.27M | $541.21M |
| Oct 14, 2025 | $4,570.95 | $4,570.95 | $4,570.95 | $4,570.95 | $17.47M | $578.44M |
| Oct 13, 2025 | $4,482.83 | $4,482.83 | $4,482.83 | $4,482.83 | $21.16M | $567.62M |
| Oct 12, 2025 | $4,035.78 | $4,035.78 | $4,035.78 | $4,035.78 | $18.07M | $511.80M |
| Oct 11, 2025 | $4,098.47 | $4,098.47 | $4,098.47 | $4,098.47 | $32.68M | $525.28M |
| Oct 10, 2025 | $4,700.68 | $4,700.68 | $4,700.68 | $4,700.68 | $10.28M | $596.75M |
| Oct 9, 2025 | $4,874.07 | $4,874.07 | $4,874.07 | $4,874.07 | $7.42M | $625.35M |
| Oct 8, 2025 | $4,798.30 | $4,798.30 | $4,798.30 | $4,798.30 | $10.79M | $615.85M |
| Oct 7, 2025 | $5,049.33 | $5,049.33 | $5,049.33 | $5,049.33 | $5.69M | $648.99M |
| Oct 6, 2025 | $4,856.48 | $4,856.48 | $4,856.48 | $4,856.48 | $5.63M | $623.58M |
| Oct 5, 2025 | $4,838.39 | $4,838.39 | $4,838.39 | $4,838.39 | $2.77M | $620.77M |
| Oct 4, 2025 | $4,865.23 | $4,865.23 | $4,865.23 | $4,865.23 | $8.93M | $625.02M |
| Oct 3, 2025 | $4,822.06 | $4,822.06 | $4,822.06 | $4,822.06 | $7.29M | $619.96M |
| Oct 2, 2025 | $4,670.57 | $4,670.57 | $4,670.57 | $4,670.57 | $6.42M | $602.58M |
| Oct 1, 2025 | $4,455.50 | $4,455.50 | $4,455.50 | $4,455.50 | $4.46M | $574.45M |
| Sep 30, 2025 | $4,531.98 | $4,531.98 | $4,531.98 | $4,531.98 | $5.16M | $585.52M |
| Sep 29, 2025 | $4,446.42 | $4,446.42 | $4,446.42 | $4,446.42 | $2.25M | $574.01M |
| Sep 28, 2025 | $4,320.67 | $4,320.67 | $4,320.67 | $4,320.67 | $2.38M | $558.99M |
| Sep 27, 2025 | $4,344.64 | $4,344.64 | $4,344.64 | $4,344.64 | $7.88M | $562.42M |
| Sep 26, 2025 | $4,154.73 | $4,154.73 | $4,154.73 | $4,154.73 | $14.32M | $536.67M |
| Sep 25, 2025 | $4,470.03 | $4,470.03 | $4,470.03 | $4,470.03 | $4.34M | $578.71M |
| Sep 24, 2025 | $4,469.92 | $4,469.92 | $4,469.92 | $4,469.92 | $4.63M | $579.63M |
| Sep 23, 2025 | $4,515.67 | $4,515.67 | $4,515.67 | $4,515.67 | $9.20M | $585.79M |
| Sep 22, 2025 | $4,777.16 | $4,777.16 | $4,777.16 | $4,777.16 | $1.82M | $619.47M |
| Sep 21, 2025 | $4,817.72 | $4,817.72 | $4,817.72 | $4,817.72 | $1.37M | $625.42M |
| Sep 20, 2025 | $4,801.77 | $4,801.77 | $4,801.77 | $4,801.77 | $4.38M | $622.63M |
| Sep 19, 2025 | $4,923.29 | $4,923.29 | $4,923.29 | $4,923.29 | $6.47M | $638.91M |
| Sep 18, 2025 | $4,930.74 | $4,930.74 | $4,930.74 | $4,930.74 | $12.32M | $634.91M |
| Sep 17, 2025 | $4,832.77 | $4,832.77 | $4,832.77 | $4,832.77 | $4.33M | $621.54M |
| Sep 16, 2025 | $4,836.52 | $4,836.52 | $4,836.52 | $4,836.52 | $7.99M | $621.74M |
| Sep 15, 2025 | $4,939.75 | $4,939.75 | $4,939.75 | $4,939.75 | $3.14M | $634.67M |
| Sep 14, 2025 | $4,975.80 | $4,975.80 | $4,975.80 | $4,975.80 | $4.89M | $640.07M |
| Sep 13, 2025 | $5,032.90 | $5,032.90 | $5,032.90 | $5,032.90 | $7.92M | $649.64M |
| Sep 12, 2025 | $4,758.20 | $4,758.20 | $4,758.20 | $4,758.20 | $5.28M | $613.48M |
| Sep 11, 2025 | $4,649.07 | $4,649.07 | $4,649.07 | $4,649.07 | $5.72M | $599.49M |
| Sep 10, 2025 | $4,638.59 | $4,638.59 | $4,638.59 | $4,638.59 | $3.09M | $598.12M |
| Sep 9, 2025 | $4,622.00 | $4,622.00 | $4,622.00 | $4,622.00 | $6.51M | $595.86M |
| Sep 8, 2025 | $4,629.45 | $4,629.45 | $4,629.45 | $4,629.45 | $2.35M | $595.88M |
| Sep 7, 2025 | $4,579.98 | $4,579.98 | $4,579.98 | $4,579.98 | $1.96M | $591.91M |
| Sep 6, 2025 | $4,630.82 | $4,630.82 | $4,630.82 | $4,630.82 | $9.30M | $597.35M |
| Sep 5, 2025 | $4,627.55 | $4,627.55 | $4,627.55 | $4,627.55 | $7.27M | $597.75M |
| Sep 4, 2025 | $4,770.66 | $4,770.66 | $4,770.66 | $4,770.66 | $6.23M | $616.96M |
| Sep 3, 2025 | $4,628.82 | $4,628.82 | $4,628.82 | $4,628.82 | $9.13M | $642.21M |
| Sep 2, 2025 | $4,622.07 | $4,622.07 | $4,622.07 | $4,622.07 | $8.62M | $644.21M |
| Sep 1, 2025 | $4,717.42 | $4,717.42 | $4,717.42 | $4,717.42 | $4.81M | $657.74M |
| Aug 31, 2025 | $4,665.75 | $4,665.75 | $4,665.75 | $4,665.75 | $4.34M | $650.30M |
| Aug 30, 2025 | $4,679.93 | $4,679.93 | $4,679.93 | $4,679.93 | $9.68M | $652.95M |
| Aug 29, 2025 | $4,838.63 | $4,838.63 | $4,838.63 | $4,838.63 | $6.48M | $674.37M |
| Aug 28, 2025 | $4,824.99 | $4,824.99 | $4,824.99 | $4,824.99 | $11.41M | $672.09M |
| Aug 27, 2025 | $4,925.61 | $4,925.61 | $4,925.61 | $4,925.61 | $12.23M | $675.45M |
| Aug 26, 2025 | $4,697.85 | $4,697.85 | $4,697.85 | $4,697.85 | $18.13M | $645.08M |
| Aug 25, 2025 | $5,122.49 | $5,122.49 | $5,122.49 | $5,122.49 | $14.87M | $703.48M |
| Aug 24, 2025 | $5,129.70 | $5,129.70 | $5,129.70 | $5,129.70 | $6.76M | $703.99M |
| Aug 23, 2025 | $5,172.48 | $5,172.48 | $5,172.48 | $5,172.48 | $26.22M | $715.99M |
| Aug 22, 2025 | $4,534.76 | $4,534.76 | $4,534.76 | $4,534.76 | $7.96M | $622.90M |
| Aug 21, 2025 | $4,635.49 | $4,635.49 | $4,635.49 | $4,635.49 | $14.34M | $640.67M |
| Aug 20, 2025 | $4,357.05 | $4,357.05 | $4,357.05 | $4,357.05 | $12.41M | $658.35M |
| Aug 19, 2025 | $4,609.35 | $4,609.35 | $4,609.35 | $4,609.35 | $13.75M | $695.88M |
| Aug 18, 2025 | $4,793.97 | $4,793.97 | $4,793.97 | $4,793.97 | $7.34M | $725.57M |
| Aug 17, 2025 | $4,740.74 | $4,740.74 | $4,740.74 | $4,740.74 | $4.18M | $718.13M |
| Aug 16, 2025 | $4,735.43 | $4,735.43 | $4,735.43 | $4,735.43 | $13.52M | $719.93M |
| Aug 15, 2025 | $4,847.21 | $4,847.21 | $4,847.21 | $4,847.21 | $24.16M | $763.64M |
| Aug 14, 2025 | $5,097.97 | $5,097.97 | $5,097.97 | $5,097.97 | $22.73M | $800.56M |
| Aug 13, 2025 | $4,890.15 | $4,890.15 | $4,890.15 | $4,890.15 | $15.41M | $774.94M |
| Aug 12, 2025 | $4,497.32 | $4,497.32 | $4,497.32 | $4,497.32 | $11.65M | $714.62M |
| Aug 11, 2025 | $4,521.54 | $4,521.54 | $4,521.54 | $4,521.54 | $8.41M | $716.48M |
| Aug 10, 2025 | $4,558.11 | $4,558.11 | $4,558.11 | $4,558.11 | $14.70M | $723.97M |
| Aug 9, 2025 | $4,286.16 | $4,286.16 | $4,286.16 | $4,286.16 | $10.54M | $681.92M |
| Aug 8, 2025 | $4,175.96 | $4,175.96 | $4,175.96 | $4,175.96 | $8.68M | $817.54M |
| Aug 7, 2025 | $3,940.36 | $3,940.36 | $3,940.36 | $3,940.36 | $6.50M | $772.45M |
| Aug 6, 2025 | $3,866.34 | $3,866.34 | $3,866.34 | $3,866.34 | $8.11M | $758.88M |
| Aug 5, 2025 | $3,967.17 | $3,967.17 | $3,967.17 | $3,967.17 | $7.38M | $778.57M |
| Aug 4, 2025 | $3,752.34 | $3,752.34 | $3,752.34 | $3,752.34 | $3.99M | $737.30M |
| Aug 3, 2025 | $3,638.99 | $3,638.99 | $3,638.99 | $3,638.99 | $5.28M | $715.24M |
| Aug 2, 2025 | $3,734.89 | $3,734.89 | $3,734.89 | $3,734.89 | $13.33M | $732.16M |
| Aug 1, 2025 | $3,959.66 | $3,959.66 | $3,959.66 | $3,959.66 | $5.90M | $776.76M |
| Jul 31, 2025 | $4,067.52 | $4,067.52 | $4,067.52 | $4,067.52 | $10.54M | $797.91M |
| Jul 30, 2025 | $4,046.46 | $4,046.46 | $4,046.46 | $4,046.46 | $12.85M | $797.23M |
| Jul 29, 2025 | $4,052.31 | $4,052.31 | $4,052.31 | $4,052.31 | $7.28M | $796.05M |
| Jul 28, 2025 | $4,124.56 | $4,124.56 | $4,124.56 | $4,124.56 | $6.04M | $812.40M |
| Jul 27, 2025 | $4,009.42 | $4,009.42 | $4,009.42 | $4,009.42 | $5.61M | $789.17M |
| Jul 26, 2025 | $3,981.91 | $3,981.91 | $3,981.91 | $3,981.91 | $13.05M | $784.75M |
| Jul 25, 2025 | $3,974.66 | $3,974.66 | $3,974.66 | $3,974.66 | $11.72M | $783.56M |
| Jul 24, 2025 | $3,868.85 | $3,868.85 | $3,868.85 | $3,868.85 | $8.30M | $764.09M |
| Jul 23, 2025 | $4,003.76 | $4,003.76 | $4,003.76 | $4,003.76 | $13.03M | $791.48M |
| Jul 22, 2025 | $4,024.84 | $4,024.84 | $4,024.84 | $4,024.84 | $11.17M | $801.42M |
| Jul 21, 2025 | $4,016.04 | $4,016.04 | $4,016.04 | $4,016.04 | $10.40M | $800.80M |
| Jul 20, 2025 | $3,834.43 | $3,834.43 | $3,834.43 | $3,834.43 | $5.19M | $762.61M |
| Jul 19, 2025 | $3,789.08 | $3,789.08 | $3,789.08 | $3,789.08 | $18.26M | $753.08M |
| Jul 18, 2025 | $3,714.56 | $3,714.56 | $3,714.56 | $3,714.56 | $14.75M | $756.72M |
| Jul 17, 2025 | $3,598.69 | $3,598.69 | $3,598.69 | $3,598.69 | $14.56M | $733.45M |
| Jul 16, 2025 | $3,350.30 | $3,350.30 | $3,350.30 | $3,350.30 | $10.85M | $681.14M |
| Jul 15, 2025 | $3,226.69 | $3,226.69 | $3,226.69 | $3,226.69 | $6.37M | $659.04M |
| Jul 14, 2025 | $3,188.66 | $3,188.66 | $3,188.66 | $3,188.66 | $4.39M | $650.31M |
| Jul 13, 2025 | $3,146.26 | $3,146.26 | $3,146.26 | $3,146.26 | $2.76M | $643.95M |
| Jul 12, 2025 | $3,164.39 | $3,164.39 | $3,164.39 | $3,164.39 | $10.00M | $647.83M |
| Jul 11, 2025 | $3,152.16 | $3,152.16 | $3,152.16 | $3,152.16 | $12.20M | $646.56M |
| Jul 10, 2025 | $2,956.90 | $2,956.90 | $2,956.90 | $2,956.90 | $7.09M | $606.69M |
| Jul 9, 2025 | $2,789.78 | $2,789.78 | $2,789.78 | $2,789.78 | $3.25M | $565.51M |
| Jul 8, 2025 | $2,721.44 | $2,721.44 | $2,721.44 | $2,721.44 | $3.20M | $548.37M |
| Jul 7, 2025 | $2,746.00 | $2,746.00 | $2,746.00 | $2,746.00 | $3.34M | $552.47M |
| Jul 6, 2025 | $2,688.68 | $2,688.68 | $2,688.68 | $2,688.68 | $1.46M | $540.03M |
| Jul 5, 2025 | $2,684.50 | $2,684.50 | $2,684.50 | $2,684.50 | $3.10M | $539.22M |
| Jul 4, 2025 | $2,779.92 | $2,779.92 | $2,779.92 | $2,779.92 | $4.65M | $559.10M |
| Jul 3, 2025 | $2,751.25 | $2,751.25 | $2,751.25 | $2,751.25 | $8.54M | $554.88M |
| Jul 2, 2025 | $2,572.13 | $2,572.13 | $2,572.13 | $2,572.13 | $4.39M | $507.89M |
| Jul 1, 2025 | $2,655.20 | $2,655.20 | $2,655.20 | $2,655.20 | $5.31M | $526.34M |
| Jun 30, 2025 | $2,670.96 | $2,670.96 | $2,670.96 | $2,670.96 | $2.95M | $528.56M |
| Jun 29, 2025 | $2,605.07 | $2,605.07 | $2,605.07 | $2,605.07 | $244.01K | $513.40M |
| Jun 28, 2025 | $2,587.74 | $2,587.74 | $2,587.74 | $2,587.74 | $3.75M | $507.65M |