Mantleの価格履歴
$0.593
-9.06% 24時間
2025/10/07以降のMantle（MNT）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.593です。
史上最高値
$2.70
2025/10/09
史上最安値
$0.3922
2026/08/01
初回記録からのリターン
-75.84%
2025/10/07
最も良かった月
+38.11%
2026年8月
最も悪かった月
-36.81%
2026年6月
読み込み中…
Mantleの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.9669 | $1.15 | $0.3922 | $0.6352 | -34.31% |
| 2025 | $2.45 | $2.70 | $0.9469 | $0.9669 | -60.61% |
Mantleの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.6651 | $0.6967 | $0.6352 | $0.6352 | -4.50% |
| 2026年9月 | $0.5481 | $0.6941 | $0.5364 | $0.6651 | +21.35% |
| 2026年8月 | $0.3969 | $0.5481 | $0.3922 | $0.5481 | +38.11% |
| 2026年7月 | $0.4282 | $0.4531 | $0.3962 | $0.3969 | -7.33% |
| 2026年6月 | $0.6777 | $0.6777 | $0.4267 | $0.4282 | -36.81% |
| 2026年5月 | $0.6245 | $0.7135 | $0.6225 | $0.6777 | +8.51% |
| 2026年4月 | $0.686 | $0.7009 | $0.6218 | $0.6245 | -8.96% |
| 2026年3月 | $0.6359 | $0.8625 | $0.6359 | $0.686 | +7.88% |
| 2026年2月 | $0.7782 | $0.7782 | $0.5782 | $0.6359 | -18.29% |
| 2026年1月 | $0.9669 | $1.15 | $0.7782 | $0.7782 | -19.51% |
| 2025年12月 | $1.09 | $1.33 | $0.9669 | $0.9669 | -11.07% |
| 2025年11月 | $1.44 | $1.45 | $0.9469 | $1.09 | -24.45% |
| 2025年10月 | $2.45 | $2.70 | $1.44 | $1.44 | -41.38% |
Mantleの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.6521 | $0.6521 | $0.6352 | $0.6352 | -4.36% |
| 2026/10/05 | $0.6433 | $0.6641 | $0.6433 | $0.6641 | +3.23% |
| 2026/10/04 | $0.6533 | $0.6533 | $0.6433 | $0.6433 | -1.53% |
| 2026/10/03 | $0.6811 | $0.6811 | $0.6533 | $0.6533 | -4.08% |
| 2026/10/02 | $0.6967 | $0.6967 | $0.6811 | $0.6811 | -2.24% |
| 2026/10/01 | $0.6651 | $0.6967 | $0.6651 | $0.6967 | +4.76% |
| 2026/09/30 | $0.6649 | $0.6651 | $0.6649 | $0.6651 | +0.02% |
| 2026/09/29 | $0.6755 | $0.6755 | $0.6649 | $0.6649 | -1.56% |
| 2026/09/28 | $0.6941 | $0.6941 | $0.6755 | $0.6755 | -2.69% |
| 2026/09/27 | $0.6732 | $0.6941 | $0.6732 | $0.6941 | +3.11% |
| 2026/09/26 | $0.6774 | $0.6774 | $0.6732 | $0.6732 | -0.62% |
| 2026/09/25 | $0.6531 | $0.6774 | $0.6531 | $0.6774 | +3.72% |
| 2026/09/24 | $0.6689 | $0.6689 | $0.6531 | $0.6531 | -2.36% |
| 2026/09/23 | $0.6512 | $0.6689 | $0.6512 | $0.6689 | +2.72% |
| 2026/09/22 | $0.607 | $0.6512 | $0.607 | $0.6512 | +7.29% |
| 2026/09/21 | $0.6224 | $0.6224 | $0.607 | $0.607 | -2.48% |
| 2026/09/20 | $0.6246 | $0.6246 | $0.6224 | $0.6224 | -0.36% |
| 2026/09/19 | $0.5698 | $0.6246 | $0.5698 | $0.6246 | +9.62% |
| 2026/09/18 | $0.5518 | $0.5698 | $0.5518 | $0.5698 | +3.26% |
| 2026/09/17 | $0.544 | $0.5518 | $0.544 | $0.5518 | +1.43% |
| 2026/09/16 | $0.5724 | $0.5724 | $0.544 | $0.544 | -4.96% |
| 2026/09/15 | $0.5573 | $0.5724 | $0.5573 | $0.5724 | +2.71% |
| 2026/09/14 | $0.5569 | $0.5573 | $0.5569 | $0.5573 | +0.07% |
| 2026/09/13 | $0.581 | $0.581 | $0.5569 | $0.5569 | -4.14% |
| 2026/09/12 | $0.5685 | $0.581 | $0.5685 | $0.581 | +2.19% |
| 2026/09/11 | $0.601 | $0.601 | $0.5685 | $0.5685 | -5.41% |
| 2026/09/10 | $0.6365 | $0.6365 | $0.601 | $0.601 | -5.57% |
| 2026/09/09 | $0.6209 | $0.6365 | $0.6209 | $0.6365 | +2.51% |
| 2026/09/08 | $0.6084 | $0.6209 | $0.6084 | $0.6209 | +2.07% |
| 2026/09/07 | $0.5878 | $0.6084 | $0.5878 | $0.6084 | +3.49% |
Mantleは2025/10/09に史上最高値$2.70を記録し、当データセットの最安値は$0.3922です。すべての値は主要取引所の日次終値に基づく米ドル建てです。