Market [unlinked] / USD
Identifier on Coinbase Pro: MANTLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.0335 USD |
502,956.5400 |
1.0590 USD |
1.0112 USD |
1.0649 USD |
1.0335 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 |
| 2025-12-19 |
1.1538 USD |
660,793.7200 |
1.1464 USD |
1.1273 USD |
1.1753 USD |
1.1538 USD |
| 2025-12-18 |
1.1748 USD |
539,858.6100 |
1.2112 USD |
1.1739 USD |
1.2374 USD |
1.1748 USD |
| 2025-12-17 |
1.2658 USD |
850,407.5500 |
1.2453 USD |
1.2386 USD |
1.3300 USD |
1.2658 USD |
| 2025-12-16 |
1.2599 USD |
640,266.0400 |
1.2883 USD |
1.2312 USD |
1.3001 USD |
1.2599 USD |
| 2025-12-15 |
1.2974 USD |
1,308,596.4000 |
1.2499 USD |
1.2167 USD |
1.3188 USD |
1.2974 USD |
| 2025-12-14 |
1.2793 USD |
655,392.8200 |
1.3328 USD |
1.2745 USD |
1.3538 USD |
1.2793 USD |
| 2025-12-13 |
1.2687 USD |
390,368.0500 |
1.2527 USD |
1.2386 USD |
1.2920 USD |
1.2687 USD |
| 2025-12-12 |
1.2455 USD |
780,574.1100 |
1.1983 USD |
1.1743 USD |
1.2759 USD |
1.2455 USD |
| 2025-12-11 |
1.1816 USD |
602,056.5800 |
1.1662 USD |
1.1185 USD |
1.1830 USD |
1.1816 USD |
| 2025-12-10 |
1.1662 USD |
1,236,698.8600 |
1.1120 USD |
1.1033 USD |
1.1893 USD |
1.1662 USD |
| 2025-12-09 |
1.1198 USD |
963,131.4100 |
1.0973 USD |
1.0873 USD |
1.1551 USD |
1.1198 USD |
| 2025-12-08 |
1.0936 USD |
505,174.6900 |
1.0935 USD |
1.0816 USD |
1.1392 USD |
1.0936 USD |
| 2025-12-07 |
1.0928 USD |
511,704.4400 |
1.0642 USD |
1.0561 USD |
1.1352 USD |
1.0928 USD |
| 2025-12-06 |
1.0685 USD |
594,151.2700 |
1.0875 USD |
1.0582 USD |
1.1051 USD |
1.0685 USD |
| 2025-12-05 |
1.0851 USD |
854,639.5300 |
1.0576 USD |
1.0234 USD |
1.1041 USD |
1.0851 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 |