Report issue
Mantle MNT
MNT Price
Historical Data for Mantle
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | ₩ 1,032 | ₩ 1,047 | ₩ 990.86 | ₩ 1,018 | ₩ 1,001 | -3.03% | ₩ 431,702,888,400 | -31.2% | ₩ 3,370,509,115,930 | -3.04% |
7 Apr | ₩ 1,047 | ₩ 1,047 | ₩ 988.88 | ₩ 1,029 | ₩ 1,032 | -1.40% | ₩ 627,505,011,573 | +158.1% | ₩ 3,476,139,425,551 | -1.61% |
6 Apr | ₩ 1,102 | ₩ 1,104 | ₩ 1,041 | ₩ 1,074 | ₩ 1,049 | -4.77% | ₩ 243,144,288,627 | -8.68% | ₩ 3,532,932,715,726 | -4.74% |
5 Apr | ₩ 1,101 | ₩ 1,107 | ₩ 1,087 | ₩ 1,099 | ₩ 1,102 | +0.04% | ₩ 266,245,023,916 | -26.4% | ₩ 3,708,664,633,914 | +0.02% |
4 Apr | ₩ 1,114 | ₩ 1,120 | ₩ 1,081 | ₩ 1,104 | ₩ 1,101 | -1.13% | ₩ 361,572,354,993 | +12.1% | ₩ 3,707,741,067,928 | -1.14% |
3 Apr | ₩ 1,157 | ₩ 1,165 | ₩ 1,092 | ₩ 1,132 | ₩ 1,114 | -3.68% | ₩ 322,686,686,408 | +22.9% | ₩ 3,750,522,642,914 | -3.70% |
2 Apr | ₩ 1,191 | ₩ 1,200 | ₩ 1,148 | ₩ 1,174 | ₩ 1,157 | -2.90% | ₩ 262,640,209,730 | +23.5% | ₩ 3,894,425,378,793 | -2.94% |
1 Apr | ₩ 1,178 | ₩ 1,201 | ₩ 1,161 | ₩ 1,183 | ₩ 1,192 | +1.17% | ₩ 212,599,375,770 | +56.4% | ₩ 4,012,485,058,532 | +1.17% |
31 Mar | ₩ 1,179 | ₩ 1,189 | ₩ 1,145 | ₩ 1,173 | ₩ 1,178 | -0.10% | ₩ 135,940,869,254 | +46.2% | ₩ 3,966,172,534,189 | -0.10% |
30 Mar | ₩ 1,201 | ₩ 1,212 | ₩ 1,173 | ₩ 1,191 | ₩ 1,179 | -1.79% | ₩ 93,002,143,122 | -35.4% | ₩ 3,970,191,719,343 | -1.80% |
29 Mar | ₩ 1,237 | ₩ 1,243 | ₩ 1,188 | ₩ 1,217 | ₩ 1,201 | -2.96% | ₩ 143,977,704,326 | -55.6% | ₩ 4,043,102,133,173 | -2.96% |
28 Mar | ₩ 1,250 | ₩ 1,257 | ₩ 1,210 | ₩ 1,238 | ₩ 1,237 | -0.98% | ₩ 324,385,656,279 | +82.8% | ₩ 4,166,262,460,709 | -1.06% |
27 Mar | ₩ 1,252 | ₩ 1,262 | ₩ 1,249 | ₩ 1,254 | ₩ 1,251 | -0.13% | ₩ 177,478,199,944 | -30.9% | ₩ 4,211,021,667,392 | -0.09% |
26 Mar | ₩ 1,257 | ₩ 1,268 | ₩ 1,248 | ₩ 1,256 | ₩ 1,252 | -0.41% | ₩ 256,765,846,919 | +27% | ₩ 4,214,872,607,841 | -0.49% |
25 Mar | ₩ 1,253 | ₩ 1,259 | ₩ 1,243 | ₩ 1,253 | ₩ 1,258 | +0.39% | ₩ 202,203,029,279 | -29.6% | ₩ 4,235,712,248,943 | +0.49% |
24 Mar | ₩ 1,177 | ₩ 1,262 | ₩ 1,177 | ₩ 1,217 | ₩ 1,252 | +6.41% | ₩ 287,223,180,130 | +186.4% | ₩ 4,215,117,786,712 | +6.47% |
23 Mar | ₩ 1,173 | ₩ 1,176 | ₩ 1,163 | ₩ 1,172 | ₩ 1,176 | +0.28% | ₩ 100,274,171,970 | -6.15% | ₩ 3,959,061,748,155 | +0.33% |
22 Mar | ₩ 1,162 | ₩ 1,176 | ₩ 1,157 | ₩ 1,167 | ₩ 1,172 | +0.82% | ₩ 106,841,210,993 | -32.3% | ₩ 3,945,882,637,201 | +0.93% |
21 Mar | ₩ 1,175 | ₩ 1,184 | ₩ 1,152 | ₩ 1,168 | ₩ 1,161 | -1.22% | ₩ 157,905,780,386 | +10.6% | ₩ 3,909,416,506,357 | -1.31% |
20 Mar | ₩ 1,220 | ₩ 1,222 | ₩ 1,168 | ₩ 1,197 | ₩ 1,177 | -3.52% | ₩ 142,748,214,447 | +24% | ₩ 3,961,406,682,178 | -3.52% |
19 Mar | ₩ 1,209 | ₩ 1,222 | ₩ 1,188 | ₩ 1,210 | ₩ 1,219 | +0.88% | ₩ 115,156,021,432 | +29% | ₩ 4,105,792,758,034 | +0.88% |
18 Mar | ₩ 1,211 | ₩ 1,231 | ₩ 1,192 | ₩ 1,211 | ₩ 1,209 | -0.20% | ₩ 89,283,093,189 | -15.6% | ₩ 4,069,846,071,764 | -0.20% |
17 Mar | ₩ 1,212 | ₩ 1,250 | ₩ 1,211 | ₩ 1,221 | ₩ 1,211 | -0.03% | ₩ 105,808,155,766 | -9.08% | ₩ 4,078,182,423,477 | -0.04% |
16 Mar | ₩ 1,191 | ₩ 1,232 | ₩ 1,164 | ₩ 1,200 | ₩ 1,212 | +1.72% | ₩ 116,372,193,084 | +45.6% | ₩ 4,079,787,749,374 | +1.79% |
15 Mar | ₩ 1,088 | ₩ 1,203 | ₩ 1,087 | ₩ 1,142 | ₩ 1,190 | +9.37% | ₩ 79,937,226,094 | +23.9% | ₩ 4,007,914,548,020 | +9.37% |
14 Mar | ₩ 1,081 | ₩ 1,096 | ₩ 1,072 | ₩ 1,084 | ₩ 1,088 | +0.72% | ₩ 64,505,989,590 | -40.2% | ₩ 3,664,595,051,564 | +0.72% |
13 Mar | ₩ 1,118 | ₩ 1,120 | ₩ 1,071 | ₩ 1,097 | ₩ 1,081 | -3.31% | ₩ 107,858,667,174 | -20.6% | ₩ 3,638,342,423,990 | -3.32% |
12 Mar | ₩ 1,062 | ₩ 1,130 | ₩ 1,053 | ₩ 1,091 | ₩ 1,118 | +5.26% | ₩ 135,895,536,366 | -2.75% | ₩ 3,763,180,129,311 | +5.40% |
11 Mar | ₩ 1,021 | ₩ 1,071 | ₩ 996.92 | ₩ 1,037 | ₩ 1,060 | +3.84% | ₩ 139,742,747,474 | +19.7% | ₩ 3,570,312,550,345 | +3.54% |
10 Mar | ₩ 987.71 | ₩ 1,068 | ₩ 982.61 | ₩ 1,016 | ₩ 1,024 | +3.69% | ₩ 116,738,715,710 | +175.4% | ₩ 3,448,221,236,172 | +3.70% |
9 Mar | ₩ 1,054 | ₩ 1,055 | ₩ 983.69 | ₩ 1,020 | ₩ 987.63 | -6.30% | ₩ 42,385,406,747 | +13.5% | ₩ 3,325,194,507,108 | -6.29% |
8 Mar | ₩ 1,053 | ₩ 1,058 | ₩ 1,040 | ₩ 1,051 | ₩ 1,054 | +0.13% | ₩ 37,354,347,166 | 0% | ₩ 3,548,438,706,189 | 0% |
1 - 32 from 32
Show rows
50