Market [unlinked] / USD
Identifier on Coinbase Pro: MANTLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
1.6676 USD |
1,036,241.1000 |
1.4750 USD |
1.4689 USD |
1.6798 USD |
1.6676 USD |
| 2025-09-10 |
1.4649 USD |
699,020.4200 |
1.3434 USD |
1.3104 USD |
1.5106 USD |
1.4649 USD |
| 2025-09-09 |
1.3225 USD |
198,225.4400 |
1.1885 USD |
1.1831 USD |
1.3393 USD |
1.3225 USD |
| 2025-09-08 |
1.1911 USD |
55,955.0200 |
1.1587 USD |
1.1475 USD |
1.2318 USD |
1.1911 USD |
| 2025-09-07 |
1.1544 USD |
11,267.5800 |
1.1458 USD |
1.1452 USD |
1.1574 USD |
1.1544 USD |
| 2025-09-06 |
1.1459 USD |
34,401.4800 |
1.1791 USD |
1.1459 USD |
1.1801 USD |
1.1459 USD |
| 2025-09-05 |
1.1718 USD |
118,280.9200 |
1.1369 USD |
1.1336 USD |
1.1986 USD |
1.1718 USD |
| 2025-09-04 |
1.1339 USD |
198,548.0300 |
1.1150 USD |
1.0892 USD |
1.1671 USD |
1.1339 USD |
| 2025-09-03 |
1.1225 USD |
57,985.4100 |
1.1217 USD |
1.1066 USD |
1.1321 USD |
1.1225 USD |
| 2025-09-02 |
1.1221 USD |
98,628.9300 |
1.1295 USD |
1.1074 USD |
1.1490 USD |
1.1221 USD |
| 2025-09-01 |
1.1218 USD |
30,573.9800 |
1.1685 USD |
1.1200 USD |
1.1824 USD |
1.1218 USD |
| 2025-08-31 |
1.1724 USD |
29,962.9100 |
1.1845 USD |
1.1642 USD |
1.1954 USD |
1.1724 USD |
| 2025-08-30 |
1.1757 USD |
126,542.7800 |
1.1307 USD |
1.1147 USD |
1.2357 USD |
1.1757 USD |
| 2025-08-29 |
1.1203 USD |
206,343.0100 |
1.2505 USD |
1.1153 USD |
1.3186 USD |
1.1203 USD |
| 2025-08-28 |
1.2603 USD |
263,044.8900 |
1.2070 USD |
1.2013 USD |
1.2916 USD |
1.2603 USD |
| 2025-08-27 |
1.1985 USD |
76,620.6200 |
1.1777 USD |
1.1500 USD |
1.2323 USD |
1.1985 USD |
| 2025-08-26 |
1.1897 USD |
130,555.6000 |
1.1339 USD |
1.1121 USD |
1.1987 USD |
1.1897 USD |
| 2025-08-25 |
1.1427 USD |
168,021.6500 |
1.2203 USD |
1.1214 USD |
1.2300 USD |
1.1427 USD |
| 2025-08-24 |
1.2220 USD |
230,347.5300 |
1.2227 USD |
1.2002 USD |
1.2833 USD |
1.2220 USD |
| 2025-08-23 |
1.2217 USD |
224,300.3900 |
1.3052 USD |
1.2101 USD |
1.3298 USD |
1.2217 USD |
| 2025-08-22 |
1.3003 USD |
296,429.8000 |
1.2393 USD |
1.2312 USD |
1.3208 USD |
1.3003 USD |
| 2025-08-21 |
1.2605 USD |
250,647.2100 |
1.3196 USD |
1.2431 USD |
1.3257 USD |
1.2605 USD |
| 2025-08-20 |
1.3192 USD |
295,152.1600 |
1.3540 USD |
1.3000 USD |
1.3999 USD |
1.3192 USD |
| 2025-08-19 |
1.3861 USD |
527,293.2000 |
1.3043 USD |
1.2487 USD |
1.4014 USD |
1.3861 USD |
| 2025-08-18 |
1.3289 USD |
182,275.8800 |
1.2935 USD |
1.2028 USD |
1.3289 USD |
1.3289 USD |
| 2025-08-17 |
1.3020 USD |
400,183.8300 |
1.3729 USD |
1.2800 USD |
1.4029 USD |
1.3020 USD |
| 2025-08-16 |
1.3616 USD |
812,607.9400 |
1.1996 USD |
1.1688 USD |
1.3689 USD |
1.3616 USD |
| 2025-08-15 |
1.1780 USD |
247,440.9700 |
1.0908 USD |
1.0681 USD |
1.1991 USD |
1.1780 USD |
| 2025-08-14 |
1.1049 USD |
266,285.3300 |
1.1233 USD |
1.0691 USD |
1.2098 USD |
1.1049 USD |
| 2025-08-13 |
1.1271 USD |
230,584.8400 |
1.0284 USD |
1.0182 USD |
1.1390 USD |
1.1271 USD |
| 2025-08-12 |
1.0384 USD |
117,494.3800 |
0.9694 USD |
0.9342 USD |
1.0519 USD |
1.0384 USD |
| 2025-08-11 |
0.9734 USD |
127,229.3300 |
1.0236 USD |
0.9734 USD |
1.0603 USD |
0.9734 USD |
| 2025-08-10 |
1.0348 USD |
64,277.4600 |
1.0687 USD |
1.0148 USD |
1.0896 USD |
1.0348 USD |
| 2025-08-09 |
1.0628 USD |
165,648.0500 |
1.0563 USD |
1.0383 USD |
1.0896 USD |
1.0628 USD |
| 2025-08-08 |
1.0568 USD |
311,697.6200 |
1.0484 USD |
1.0300 USD |
1.1300 USD |
1.0568 USD |
| 2025-08-07 |
1.0712 USD |
1,137,669.6000 |
0.8780 USD |
0.8675 USD |
1.1107 USD |
1.0712 USD |
| 2025-08-06 |
0.8729 USD |
397,230.7500 |
0.9041 USD |
0.8670 USD |
0.9488 USD |
0.8729 USD |
| 2025-08-05 |
0.8976 USD |
733,621.8300 |
0.8472 USD |
0.7978 USD |
0.9500 USD |
0.8976 USD |
| 2025-08-04 |
0.8386 USD |
510,902.1400 |
0.7089 USD |
0.7089 USD |
0.8799 USD |
0.8386 USD |
| 2025-08-03 |
0.7067 USD |
6,064.1100 |
0.6853 USD |
0.6847 USD |
0.7097 USD |
0.7067 USD |
| 2025-08-02 |
0.6865 USD |
41,681.9100 |
0.6984 USD |
0.6787 USD |
0.7059 USD |
0.6865 USD |
| 2025-08-01 |
0.6951 USD |
28,079.7900 |
0.7398 USD |
0.6951 USD |
0.7438 USD |
0.6951 USD |
| 2025-07-31 |
0.7427 USD |
24,922.9000 |
0.7492 USD |
0.7427 USD |
0.7767 USD |
0.7427 USD |
| 2025-07-30 |
0.7493 USD |
44,226.4100 |
0.7598 USD |
0.7392 USD |
0.7752 USD |
0.7493 USD |
| 2025-07-29 |
0.7608 USD |
73,675.7900 |
0.7925 USD |
0.7555 USD |
0.7935 USD |
0.7608 USD |
| 2025-07-28 |
0.8007 USD |
116,239.1700 |
0.8319 USD |
0.7881 USD |
0.8379 USD |
0.8007 USD |
| 2025-07-27 |
0.8294 USD |
196,740.3700 |
0.7959 USD |
0.7948 USD |
0.8328 USD |
0.8294 USD |
| 2025-07-26 |
0.7941 USD |
28,755.0300 |
0.7634 USD |
0.7595 USD |
0.8000 USD |
0.7941 USD |
| 2025-07-25 |
0.7640 USD |
31,769.0200 |
0.7441 USD |
0.7343 USD |
0.7671 USD |
0.7640 USD |
| 2025-07-24 |
0.7507 USD |
80,568.0500 |
0.7951 USD |
0.7481 USD |
0.7994 USD |
0.7507 USD |