MANTRA
OM
Rank #464
$0.0765
Updated 2 months ago
Market Cap
$86.30M
24h Volume
$30.39M
Avg Volume (6m)
$43.97M
24h High/Low
$0.0790
$0.0732
$0.0732
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Base Ecosystem
Real World Assets (RWA)
Osmosis Ecosystem
Infrastructure
Cosmos Ecosystem
Mantra Ecosystem
Chains
Ethereum
0x3593d125a4f7849...
Base
0x3992b27da26848c...
Polygon Pos
0xc3ec80343d2bae2...
Osmosis
ibc/164807F6226F9...
Binance Smart Chain
0xf78d2e7936f5fe1...
Cosmos
ibc/30DE434D61B6C...
Mantra
uom
Stargaze
ibc/3BD86E80E000B...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0765 | $0.0790 | $0.0732 | $0.0765 | $30.39M | $86.30M |
| Dec 2, 2025 | $0.0731 | $0.0772 | $0.0728 | $0.0757 | $24.03M | $84.16M |
| Dec 1, 2025 | $0.0774 | $0.0774 | $0.0718 | $0.0732 | $25.95M | $82.31M |
| Nov 30, 2025 | $0.0790 | $0.0803 | $0.0789 | $0.0794 | $24.54M | $89.71M |
| Nov 29, 2025 | $0.0843 | $0.0843 | $0.0787 | $0.0790 | $33.72M | $91.14M |
| Nov 28, 2025 | $0.0816 | $0.0828 | $0.0797 | $0.0828 | $38.62M | $90.81M |
| Nov 27, 2025 | $0.0878 | $0.0895 | $0.0826 | $0.0826 | $121.39M | $95.87M |
| Nov 26, 2025 | $0.0772 | $0.0954 | $0.0750 | $0.0890 | $95.14M | $94.43M |
| Nov 25, 2025 | $0.0748 | $0.0768 | $0.0734 | $0.0768 | $20.44M | $83.94M |
| Nov 24, 2025 | $0.0727 | $0.0762 | $0.0720 | $0.0753 | $17.10M | $82.78M |
| Nov 23, 2025 | $0.0720 | $0.0741 | $0.0716 | $0.0733 | $15.81M | $81.92M |
| Nov 22, 2025 | $0.0737 | $0.0745 | $0.0715 | $0.0727 | $27.55M | $81.07M |
| Nov 21, 2025 | $0.0784 | $0.0801 | $0.0715 | $0.0720 | $31.07M | $83.69M |
| Nov 20, 2025 | $0.0793 | $0.0822 | $0.0764 | $0.0797 | $19.83M | $88.63M |
| Nov 19, 2025 | $0.0813 | $0.0814 | $0.0759 | $0.0788 | $16.91M | $88.78M |
| Nov 18, 2025 | $0.0794 | $0.0825 | $0.0788 | $0.0817 | $23.34M | $89.79M |
| Nov 17, 2025 | $0.0821 | $0.0828 | $0.0783 | $0.0791 | $26.13M | $90.80M |
| Nov 16, 2025 | $0.0849 | $0.0860 | $0.0801 | $0.0816 | $18.54M | $93.36M |
| Nov 15, 2025 | $0.0834 | $0.0875 | $0.0834 | $0.0849 | $31.26M | $95.91M |
| Nov 14, 2025 | $0.0882 | $0.0911 | $0.0841 | $0.0846 | $45.39M | $98.24M |
| Nov 13, 2025 | $0.0920 | $0.0960 | $0.0863 | $0.0877 | $39.55M | $102.81M |
| Nov 12, 2025 | $0.0914 | $0.0958 | $0.0906 | $0.0926 | $36.36M | $103.45M |
| Nov 11, 2025 | $0.0950 | $0.1021 | $0.0947 | $0.0950 | $28.41M | $105.51M |
| Nov 10, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $23.68M | $108.75M |
| Nov 9, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $35.95M | $108.38M |
| Nov 8, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $41.78M | $111.17M |
| Nov 7, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $23.08M | $97.69M |
| Nov 6, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $36.68M | $102.88M |
| Nov 5, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $37.69M | $99.32M |
| Nov 4, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $38.10M | $103.86M |
| Nov 3, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $19.21M | $115.81M |
| Nov 2, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $22.15M | $116.95M |
| Nov 1, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $45.64M | $114.56M |
| Oct 31, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $34.76M | $112.09M |
| Oct 30, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $25.80M | $121.29M |
| Oct 29, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $25.98M | $120.80M |
| Oct 28, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $26.83M | $124.74M |
| Oct 27, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $22.17M | $130.61M |
| Oct 26, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $18.02M | $127.38M |
| Oct 25, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $22.19M | $128.53M |
| Oct 24, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $39.06M | $128.83M |
| Oct 23, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $29.34M | $121.32M |
| Oct 22, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $30.80M | $127.64M |
| Oct 21, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $43.16M | $134.27M |
| Oct 20, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $32.15M | $134.03M |
| Oct 19, 2025 | $0.1199 | $0.1199 | $0.1199 | $0.1199 | $29.22M | $130.74M |
| Oct 18, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $61.97M | $132.19M |
| Oct 17, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $66.13M | $134.93M |
| Oct 16, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $124.80M | $147.81M |
| Oct 15, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $227.09M | $145.15M |
| Oct 14, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $150.15M | $158.26M |
| Oct 13, 2025 | $0.1127 | $0.1127 | $0.1127 | $0.1127 | $63.52M | $122.60M |
| Oct 12, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $62.12M | $111.00M |
| Oct 11, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $111.09M | $117.58M |
| Oct 10, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $36.48M | $179.71M |
| Oct 9, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $29.01M | $181.96M |
| Oct 8, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $44.74M | $180.04M |
| Oct 7, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $36.05M | $191.53M |
| Oct 6, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $33.97M | $186.48M |
| Oct 5, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $26.75M | $187.68M |
| Oct 4, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $34.61M | $192.46M |
| Oct 3, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $39.70M | $191.54M |
| Oct 2, 2025 | $0.1762 | $0.1762 | $0.1762 | $0.1762 | $33.22M | $191.26M |
| Oct 1, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $34.83M | $178.54M |
| Sep 30, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $35.83M | $179.04M |
| Sep 29, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $54.45M | $185.70M |
| Sep 28, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $77.03M | $194.52M |
| Sep 27, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $32.19M | $178.23M |
| Sep 26, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $49.65M | $169.70M |
| Sep 25, 2025 | $0.1701 | $0.1701 | $0.1701 | $0.1701 | $33.44M | $182.70M |
| Sep 24, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $34.27M | $183.23M |
| Sep 23, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $114.94M | $188.29M |
| Sep 22, 2025 | $0.2086 | $0.2086 | $0.2086 | $0.2086 | $22.99M | $223.61M |
| Sep 21, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $21.24M | $226.10M |
| Sep 20, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $33.86M | $225.17M |
| Sep 19, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $35.45M | $233.95M |
| Sep 18, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $58.35M | $230.59M |
| Sep 17, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $39.80M | $227.21M |
| Sep 16, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $56.32M | $217.75M |
| Sep 15, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $50.46M | $230.84M |
| Sep 14, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $42.93M | $238.41M |
| Sep 13, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $37.97M | $236.36M |
| Sep 12, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $39.49M | $228.96M |
| Sep 11, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $62.72M | $230.16M |
| Sep 10, 2025 | $0.2129 | $0.2129 | $0.2129 | $0.2129 | $50.98M | $225.97M |
| Sep 9, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $37.70M | $227.45M |
| Sep 8, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $26.81M | $222.46M |
| Sep 7, 2025 | $0.2068 | $0.2068 | $0.2068 | $0.2068 | $22.09M | $219.30M |
| Sep 6, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $40.90M | $219.87M |
| Sep 5, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $35.73M | $211.58M |
| Sep 4, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $32.17M | $217.10M |
| Sep 3, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $39.50M | $218.45M |
| Sep 2, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $53.49M | $212.35M |
| Sep 1, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $31.44M | $221.07M |
| Aug 31, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $47.06M | $233.72M |
| Aug 30, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $77.58M | $225.44M |
| Aug 29, 2025 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $52.64M | $245.96M |
| Aug 28, 2025 | $0.2292 | $0.2292 | $0.2292 | $0.2292 | $121.98M | $241.74M |
| Aug 27, 2025 | $0.2302 | $0.2302 | $0.2302 | $0.2302 | $36.46M | $242.59M |
| Aug 26, 2025 | $0.2192 | $0.2192 | $0.2192 | $0.2192 | $57.80M | $226.03M |
| Aug 25, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $57.89M | $247.24M |
| Aug 24, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $33.24M | $259.39M |
| Aug 23, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $67.74M | $263.58M |
| Aug 22, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $34.45M | $243.41M |
| Aug 21, 2025 | $0.2416 | $0.2416 | $0.2416 | $0.2416 | $37.36M | $252.10M |
| Aug 20, 2025 | $0.2358 | $0.2358 | $0.2358 | $0.2358 | $41.30M | $246.04M |
| Aug 19, 2025 | $0.2445 | $0.2445 | $0.2445 | $0.2445 | $44.53M | $255.02M |
| Aug 18, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $29.31M | $268.31M |
| Aug 17, 2025 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $31.05M | $268.46M |
| Aug 16, 2025 | $0.2551 | $0.2551 | $0.2551 | $0.2551 | $51.24M | $265.85M |