Market [unlinked] / USD
Identifier on Coinbase Pro: MANTLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.6474 USD |
495,676.4600 |
0.6460 USD |
0.6245 USD |
0.6509 USD |
0.6474 USD |
| 2026-02-06 |
0.6447 USD |
1,191,940.2400 |
0.6014 USD |
0.5370 USD |
0.6594 USD |
0.6447 USD |
| 2026-02-05 |
0.6524 USD |
574,473.1100 |
0.6975 USD |
0.6478 USD |
0.7025 USD |
0.6524 USD |
| 2026-02-04 |
0.6986 USD |
893,360.6500 |
0.7105 USD |
0.6840 USD |
0.7214 USD |
0.6986 USD |
| 2026-02-03 |
0.7216 USD |
1,415,498.7600 |
0.7189 USD |
0.6810 USD |
0.7380 USD |
0.7216 USD |
| 2026-02-02 |
0.7409 USD |
1,146,545.9600 |
0.6836 USD |
0.6631 USD |
0.7510 USD |
0.7409 USD |
| 2026-02-01 |
0.6904 USD |
778,880.7400 |
0.7328 USD |
0.6814 USD |
0.7352 USD |
0.6904 USD |
| 2026-01-31 |
0.7436 USD |
829,032.3300 |
0.7778 USD |
0.7185 USD |
0.7807 USD |
0.7436 USD |
| 2026-01-30 |
0.7854 USD |
1,089,171.8600 |
0.8419 USD |
0.7500 USD |
0.8419 USD |
0.7854 USD |
| 2026-01-29 |
0.8427 USD |
912,168.8800 |
0.9210 USD |
0.8136 USD |
0.9224 USD |
0.8427 USD |
| 2026-01-28 |
0.9149 USD |
462,171.2300 |
0.8942 USD |
0.8926 USD |
0.9256 USD |
0.9149 USD |
| 2026-01-27 |
0.8932 USD |
368,496.0100 |
0.8655 USD |
0.8634 USD |
0.8964 USD |
0.8932 USD |
| 2026-01-26 |
0.8623 USD |
305,375.5500 |
0.8470 USD |
0.8362 USD |
0.8672 USD |
0.8623 USD |
| 2026-01-25 |
0.8473 USD |
473,108.0300 |
0.9042 USD |
0.8415 USD |
0.9117 USD |
0.8473 USD |
| 2026-01-24 |
0.9087 USD |
158,671.8300 |
0.8819 USD |
0.8819 USD |
0.9087 USD |
0.9087 USD |
| 2026-01-23 |
0.8838 USD |
366,298.0100 |
0.8813 USD |
0.8737 USD |
0.8903 USD |
0.8838 USD |
| 2026-01-22 |
0.8822 USD |
477,726.0600 |
0.8897 USD |
0.8712 USD |
0.9034 USD |
0.8822 USD |
| 2026-01-21 |
0.8648 USD |
523,008.7100 |
0.8716 USD |
0.8598 USD |
0.8888 USD |
0.8648 USD |
| 2026-01-20 |
0.8715 USD |
1,134,083.9400 |
0.9144 USD |
0.8715 USD |
0.9338 USD |
0.8715 USD |
| 2026-01-19 |
0.9231 USD |
769,973.3000 |
0.9450 USD |
0.8712 USD |
0.9450 USD |
0.9231 USD |
| 2026-01-18 |
0.9606 USD |
221,923.0000 |
0.9488 USD |
0.9426 USD |
0.9784 USD |
0.9606 USD |
| 2026-01-17 |
0.9490 USD |
188,716.7300 |
0.9498 USD |
0.9361 USD |
0.9611 USD |
0.9490 USD |
| 2026-01-16 |
0.9394 USD |
341,234.8700 |
0.9635 USD |
0.9214 USD |
0.9654 USD |
0.9394 USD |
| 2026-01-15 |
0.9612 USD |
579,312.0600 |
0.9765 USD |
0.9475 USD |
0.9803 USD |
0.9612 USD |
| 2026-01-14 |
0.9912 USD |
498,744.1300 |
0.9896 USD |
0.9781 USD |
1.0194 USD |
0.9912 USD |
| 2026-01-13 |
0.9642 USD |
228,715.1900 |
0.9462 USD |
0.9436 USD |
0.9686 USD |
0.9642 USD |
| 2026-01-12 |
0.9456 USD |
538,763.1000 |
0.9845 USD |
0.9264 USD |
0.9953 USD |
0.9456 USD |
| 2026-01-11 |
0.9835 USD |
111,824.5500 |
0.9774 USD |
0.9747 USD |
0.9892 USD |
0.9835 USD |
| 2026-01-10 |
0.9806 USD |
176,120.5000 |
0.9634 USD |
0.9633 USD |
0.9856 USD |
0.9806 USD |
| 2026-01-09 |
0.9600 USD |
446,674.2700 |
0.9994 USD |
0.9457 USD |
0.9995 USD |
0.9600 USD |
| 2026-01-08 |
1.0047 USD |
493,412.9000 |
1.0336 USD |
0.9789 USD |
1.0392 USD |
1.0047 USD |
| 2026-01-07 |
1.0267 USD |
593,564.3600 |
1.1157 USD |
1.0177 USD |
1.1182 USD |
1.0267 USD |
| 2026-01-06 |
1.1069 USD |
1,435,673.8900 |
1.0791 USD |
1.0603 USD |
1.1719 USD |
1.1069 USD |
| 2026-01-05 |
1.0798 USD |
555,909.1000 |
1.0443 USD |
1.0385 USD |
1.0844 USD |
1.0798 USD |
| 2026-01-04 |
1.0416 USD |
789,947.4500 |
1.0210 USD |
1.0210 USD |
1.0837 USD |
1.0416 USD |
| 2026-01-03 |
1.0210 USD |
280,553.1700 |
1.0158 USD |
0.9773 USD |
1.0245 USD |
1.0210 USD |
| 2026-01-02 |
1.0162 USD |
382,578.4200 |
0.9742 USD |
0.9659 USD |
1.0186 USD |
1.0162 USD |
| 2026-01-01 |
0.9656 USD |
223,657.4400 |
0.9623 USD |
0.9574 USD |
0.9699 USD |
0.9656 USD |
| 2025-12-31 |
0.9626 USD |
526,846.9000 |
0.9687 USD |
0.9463 USD |
0.9771 USD |
0.9626 USD |
| 2025-12-30 |
0.9684 USD |
375,838.9800 |
1.0115 USD |
0.9593 USD |
1.0133 USD |
0.9684 USD |
| 2025-12-29 |
1.0096 USD |
498,852.9800 |
1.0401 USD |
0.9911 USD |
1.0650 USD |
1.0096 USD |
| 2025-12-28 |
1.0390 USD |
206,948.8300 |
1.0608 USD |
1.0290 USD |
1.0608 USD |
1.0390 USD |
| 2025-12-27 |
1.0488 USD |
245,086.0100 |
1.0452 USD |
1.0370 USD |
1.0570 USD |
1.0488 USD |
| 2025-12-26 |
1.0493 USD |
423,706.9300 |
1.0327 USD |
1.0187 USD |
1.0548 USD |
1.0493 USD |
| 2025-12-25 |
1.0464 USD |
421,611.6400 |
1.0410 USD |
1.0266 USD |
1.0590 USD |
1.0464 USD |
| 2025-12-24 |
1.0348 USD |
551,933.0000 |
1.0590 USD |
1.0112 USD |
1.0649 USD |
1.0348 USD |
| 2025-12-23 |
1.0593 USD |
421,383.8700 |
1.1073 USD |
1.0457 USD |
1.1191 USD |
1.0593 USD |
| 2025-12-22 |
1.1453 USD |
350,268.3000 |
1.1748 USD |
1.1381 USD |
1.1871 USD |
1.1453 USD |
| 2025-12-21 |
1.1653 USD |
276,258.3900 |
1.1899 USD |
1.1535 USD |
1.1971 USD |
1.1653 USD |
| 2025-12-20 |
1.1858 USD |
321,262.7800 |
1.1505 USD |
1.1288 USD |
1.1967 USD |
1.1858 USD |