Market [unlinked] / USD
Identifier on Coinbase Pro: MANTLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.0675 USD |
180,190.7100 |
1.0576 USD |
1.0564 USD |
1.0878 USD |
1.0675 USD |
| 2025-12-04 |
1.0585 USD |
684,433.6500 |
1.1055 USD |
1.0455 USD |
1.1340 USD |
1.0585 USD |
| 2025-12-03 |
1.0843 USD |
459,263.0000 |
1.0277 USD |
1.0232 USD |
1.0909 USD |
1.0843 USD |
| 2025-12-02 |
1.0311 USD |
995,631.9100 |
0.9752 USD |
0.9674 USD |
1.0443 USD |
1.0311 USD |
| 2025-12-01 |
0.9679 USD |
607,677.1500 |
1.0680 USD |
0.9501 USD |
1.0680 USD |
0.9679 USD |
| 2025-11-30 |
1.0690 USD |
1,104,520.1600 |
1.0869 USD |
1.0531 USD |
1.1285 USD |
1.0690 USD |
| 2025-11-29 |
1.0922 USD |
796,713.0000 |
1.0758 USD |
1.0508 USD |
1.1071 USD |
1.0922 USD |
| 2025-11-28 |
1.0783 USD |
671,846.1800 |
1.0628 USD |
1.0363 USD |
1.1079 USD |
1.0783 USD |
| 2025-11-27 |
1.0740 USD |
312,295.9000 |
1.0691 USD |
1.0439 USD |
1.0911 USD |
1.0740 USD |
| 2025-11-26 |
1.0645 USD |
261,678.9600 |
1.0274 USD |
0.9936 USD |
1.0645 USD |
1.0645 USD |
| 2025-11-25 |
1.0171 USD |
219,932.1800 |
1.0238 USD |
0.9808 USD |
1.0279 USD |
1.0171 USD |
| 2025-11-24 |
1.0289 USD |
311,266.8400 |
1.0105 USD |
0.9788 USD |
1.0355 USD |
1.0289 USD |
| 2025-11-23 |
1.0232 USD |
426,852.8400 |
0.9883 USD |
0.9883 USD |
1.0666 USD |
1.0232 USD |
| 2025-11-22 |
0.9889 USD |
255,700.7500 |
0.9462 USD |
0.9337 USD |
0.9973 USD |
0.9889 USD |
| 2025-11-21 |
0.9524 USD |
742,729.4500 |
1.0430 USD |
0.8620 USD |
1.0551 USD |
0.9524 USD |
| 2025-11-20 |
1.0491 USD |
218,625.5000 |
1.1132 USD |
1.0398 USD |
1.1272 USD |
1.0491 USD |
| 2025-11-19 |
1.0963 USD |
241,490.6200 |
1.1025 USD |
1.0528 USD |
1.1272 USD |
1.0963 USD |
| 2025-11-18 |
1.1071 USD |
491,229.5700 |
1.1063 USD |
1.0491 USD |
1.1376 USD |
1.1071 USD |
| 2025-11-17 |
1.1027 USD |
520,903.2900 |
1.1887 USD |
1.0936 USD |
1.2048 USD |
1.1027 USD |
| 2025-11-16 |
1.1865 USD |
136,982.6300 |
1.2032 USD |
1.1750 USD |
1.2190 USD |
1.1865 USD |
| 2025-11-15 |
1.1994 USD |
84,747.5300 |
1.1753 USD |
1.1737 USD |
1.2060 USD |
1.1994 USD |
| 2025-11-14 |
1.1855 USD |
702,450.2900 |
1.2187 USD |
1.1570 USD |
1.2379 USD |
1.1855 USD |
| 2025-11-13 |
1.2014 USD |
385,805.1900 |
1.2663 USD |
1.1901 USD |
1.3047 USD |
1.2014 USD |
| 2025-11-12 |
1.2628 USD |
521,953.5700 |
1.2364 USD |
1.2300 USD |
1.3065 USD |
1.2628 USD |
| 2025-11-11 |
1.2397 USD |
572,046.3800 |
1.3204 USD |
1.2341 USD |
1.3402 USD |
1.2397 USD |
| 2025-11-10 |
1.3081 USD |
698,225.8100 |
1.3308 USD |
1.2888 USD |
1.3751 USD |
1.3081 USD |
| 2025-11-09 |
1.3419 USD |
1,422,600.8100 |
1.3386 USD |
1.2800 USD |
1.3573 USD |
1.3419 USD |
| 2025-11-08 |
1.3537 USD |
1,026,017.4200 |
1.2923 USD |
1.2566 USD |
1.3560 USD |
1.3537 USD |
| 2025-11-07 |
1.3408 USD |
637,097.6700 |
1.2099 USD |
1.2071 USD |
1.3450 USD |
1.3408 USD |
| 2025-11-06 |
1.2247 USD |
921,204.8600 |
1.2450 USD |
1.1954 USD |
1.2450 USD |
1.2247 USD |
| 2025-11-05 |
1.2504 USD |
951,368.5100 |
1.2763 USD |
1.2073 USD |
1.2934 USD |
1.2504 USD |
| 2025-11-04 |
1.2927 USD |
1,617,579.6000 |
1.2262 USD |
1.1700 USD |
1.3346 USD |
1.2927 USD |
| 2025-11-03 |
1.2503 USD |
1,128,977.1500 |
1.4307 USD |
1.2000 USD |
1.4324 USD |
1.2503 USD |
| 2025-11-02 |
1.3937 USD |
496,568.8000 |
1.4409 USD |
1.3850 USD |
1.4613 USD |
1.3937 USD |
| 2025-11-01 |
1.4246 USD |
306,141.4000 |
1.4555 USD |
1.4083 USD |
1.4679 USD |
1.4246 USD |
| 2025-10-31 |
1.4568 USD |
480,269.2100 |
1.4381 USD |
1.4142 USD |
1.4946 USD |
1.4568 USD |
| 2025-10-30 |
1.4203 USD |
1,289,070.7200 |
1.5873 USD |
1.3763 USD |
1.6410 USD |
1.4203 USD |
| 2025-10-29 |
1.6026 USD |
479,983.0900 |
1.6088 USD |
1.5527 USD |
1.6156 USD |
1.6026 USD |
| 2025-10-28 |
1.5873 USD |
653,778.1500 |
1.6635 USD |
1.5729 USD |
1.6918 USD |
1.5873 USD |
| 2025-10-27 |
1.7012 USD |
575,549.1100 |
1.7732 USD |
1.6528 USD |
1.7956 USD |
1.7012 USD |
| 2025-10-26 |
1.7943 USD |
774,904.0000 |
1.6714 USD |
1.6284 USD |
1.8000 USD |
1.7943 USD |
| 2025-10-25 |
1.6412 USD |
162,948.0600 |
1.6452 USD |
1.6209 USD |
1.6648 USD |
1.6412 USD |
| 2025-10-24 |
1.6419 USD |
732,640.8400 |
1.6883 USD |
1.6101 USD |
1.7323 USD |
1.6419 USD |
| 2025-10-23 |
1.7093 USD |
953,694.5400 |
1.5941 USD |
1.5837 USD |
1.7191 USD |
1.7093 USD |
| 2025-10-22 |
1.6246 USD |
1,165,374.6700 |
1.6357 USD |
1.5693 USD |
1.6622 USD |
1.6246 USD |
| 2025-10-21 |
1.7312 USD |
1,288,905.5300 |
1.8045 USD |
1.6926 USD |
1.8500 USD |
1.7312 USD |
| 2025-10-20 |
1.7838 USD |
769,782.9100 |
1.8588 USD |
1.7470 USD |
1.9621 USD |
1.7838 USD |
| 2025-10-19 |
1.8371 USD |
1,247,157.7500 |
1.6717 USD |
1.6459 USD |
1.8885 USD |
1.8371 USD |
| 2025-10-18 |
1.6520 USD |
454,773.1300 |
1.6094 USD |
1.5833 USD |
1.6789 USD |
1.6520 USD |
| 2025-10-17 |
1.6234 USD |
1,940,582.8400 |
1.7150 USD |
1.5105 USD |
1.7346 USD |
1.6234 USD |