Market [unlinked] / USD
Identifier on Coinbase Pro: MANTLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
1.7205 USD |
1,986,294.0900 |
1.8172 USD |
1.6529 USD |
1.9187 USD |
1.7205 USD |
| 2025-10-15 |
1.8234 USD |
1,240,399.5900 |
1.9788 USD |
1.7973 USD |
2.0365 USD |
1.8234 USD |
| 2025-10-14 |
2.0141 USD |
2,197,521.2000 |
2.1298 USD |
1.7700 USD |
2.1770 USD |
2.0141 USD |
| 2025-10-13 |
2.1319 USD |
2,526,574.8200 |
2.2487 USD |
1.9566 USD |
2.2559 USD |
2.1319 USD |
| 2025-10-12 |
2.2473 USD |
4,130,056.1100 |
1.6233 USD |
1.5045 USD |
2.3112 USD |
2.2473 USD |
| 2025-10-11 |
1.6185 USD |
1,829,469.0700 |
1.7168 USD |
1.6129 USD |
1.9043 USD |
1.6185 USD |
| 2025-10-10 |
2.0375 USD |
1,995,979.2300 |
2.3469 USD |
2.0000 USD |
2.4118 USD |
2.0375 USD |
| 2025-10-09 |
2.3289 USD |
2,933,868.3200 |
2.6937 USD |
2.2940 USD |
2.8992 USD |
2.3289 USD |
| 2025-10-08 |
2.6441 USD |
1,883,709.7000 |
2.3012 USD |
2.2759 USD |
2.8100 USD |
2.6441 USD |
| 2025-10-07 |
2.3811 USD |
1,014,959.4500 |
2.4800 USD |
2.2054 USD |
2.4810 USD |
2.3811 USD |
| 2025-10-06 |
2.3861 USD |
1,426,285.8500 |
2.1253 USD |
2.0938 USD |
2.4532 USD |
2.3861 USD |
| 2025-10-05 |
2.1225 USD |
710,039.4600 |
1.9642 USD |
1.9524 USD |
2.1302 USD |
2.1225 USD |
| 2025-10-04 |
1.9503 USD |
194,904.3400 |
1.9226 USD |
1.9037 USD |
1.9805 USD |
1.9503 USD |
| 2025-10-03 |
1.9332 USD |
396,274.5400 |
1.9787 USD |
1.9045 USD |
1.9874 USD |
1.9332 USD |
| 2025-10-02 |
1.9744 USD |
603,592.5700 |
1.9004 USD |
1.8774 USD |
2.0097 USD |
1.9744 USD |
| 2025-10-01 |
1.8966 USD |
465,909.0200 |
1.7670 USD |
1.7386 USD |
1.9466 USD |
1.8966 USD |
| 2025-09-30 |
1.7946 USD |
315,474.7400 |
1.9225 USD |
1.7309 USD |
1.9306 USD |
1.7946 USD |
| 2025-09-29 |
1.8984 USD |
642,162.6800 |
1.7876 USD |
1.7291 USD |
1.9404 USD |
1.8984 USD |
| 2025-09-28 |
1.7903 USD |
126,383.3300 |
1.7157 USD |
1.6868 USD |
1.8016 USD |
1.7903 USD |
| 2025-09-27 |
1.7401 USD |
355,272.7100 |
1.7490 USD |
1.7184 USD |
1.8398 USD |
1.7401 USD |
| 2025-09-26 |
1.7170 USD |
251,186.0100 |
1.6039 USD |
1.5900 USD |
1.7454 USD |
1.7170 USD |
| 2025-09-25 |
1.6181 USD |
246,208.5500 |
1.7131 USD |
1.5648 USD |
1.7187 USD |
1.6181 USD |
| 2025-09-24 |
1.7120 USD |
270,521.9500 |
1.7646 USD |
1.7000 USD |
1.8503 USD |
1.7120 USD |
| 2025-09-23 |
1.7999 USD |
954,934.2900 |
1.7384 USD |
1.6451 USD |
1.9100 USD |
1.7999 USD |
| 2025-09-22 |
1.7279 USD |
968,798.0900 |
1.5597 USD |
1.4504 USD |
1.7522 USD |
1.7279 USD |
| 2025-09-21 |
1.5693 USD |
312,574.7500 |
1.6739 USD |
1.5496 USD |
1.6863 USD |
1.5693 USD |
| 2025-09-20 |
1.6905 USD |
122,379.9800 |
1.6544 USD |
1.6417 USD |
1.7371 USD |
1.6905 USD |
| 2025-09-19 |
1.6590 USD |
194,110.1100 |
1.7838 USD |
1.6500 USD |
1.8038 USD |
1.6590 USD |
| 2025-09-18 |
1.7850 USD |
428,498.9400 |
1.6945 USD |
1.6696 USD |
1.8620 USD |
1.7850 USD |
| 2025-09-17 |
1.6970 USD |
270,034.6800 |
1.7439 USD |
1.6326 USD |
1.7596 USD |
1.6970 USD |
| 2025-09-16 |
1.7600 USD |
279,276.4200 |
1.6263 USD |
1.6017 USD |
1.7844 USD |
1.7600 USD |
| 2025-09-15 |
1.6370 USD |
180,692.8900 |
1.6411 USD |
1.5886 USD |
1.7279 USD |
1.6370 USD |
| 2025-09-14 |
1.6074 USD |
121,314.3300 |
1.6545 USD |
1.5347 USD |
1.6981 USD |
1.6074 USD |
| 2025-09-13 |
1.6479 USD |
217,617.3700 |
1.7131 USD |
1.6234 USD |
1.7618 USD |
1.6479 USD |
| 2025-09-12 |
1.6822 USD |
458,323.3300 |
1.6280 USD |
1.5685 USD |
1.7258 USD |
1.6822 USD |