MANTRA
OM
Rank #464
$0.0950
Updated 7 days ago
Market Cap
$105.51M
24h Volume
$28.41M
Avg Volume (6m)
$75.03M
24h High/Low
$0.1021
$0.0947
$0.0947
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $94.76M | $263.37M |
| Aug 14, 2025 | $0.2800 | $0.2800 | $0.2800 | $0.2800 | $65.43M | $291.19M |
| Aug 13, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $66.79M | $287.13M |
| Aug 12, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $170.39M | $277.09M |
| Aug 11, 2025 | $0.2780 | $0.2780 | $0.2780 | $0.2780 | $55.88M | $288.69M |
| Aug 10, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $67.97M | $292.06M |
| Aug 9, 2025 | $0.2802 | $0.2802 | $0.2802 | $0.2802 | $70.34M | $290.91M |
| Aug 8, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $98.19M | $284.44M |
| Aug 7, 2025 | $0.2791 | $0.2791 | $0.2791 | $0.2791 | $213.90M | $287.16M |
| Aug 6, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $80.87M | $259.29M |
| Aug 5, 2025 | $0.2581 | $0.2581 | $0.2581 | $0.2581 | $104.95M | $265.55M |
| Aug 4, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $211.61M | $255.93M |
| Aug 3, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $60.83M | $242.70M |
| Aug 2, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $93.54M | $240.65M |
| Aug 1, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $61.54M | $242.95M |
| Jul 31, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $56.33M | $254.68M |
| Jul 30, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $76.84M | $258.76M |
| Jul 29, 2025 | $0.2612 | $0.2612 | $0.2612 | $0.2612 | $81.40M | $266.74M |
| Jul 28, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $76.06M | $284.78M |
| Jul 27, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $300.96M | $289.19M |
| Jul 26, 2025 | $0.2743 | $0.2743 | $0.2743 | $0.2743 | $91.65M | $279.43M |
| Jul 25, 2025 | $0.2644 | $0.2644 | $0.2644 | $0.2644 | $103.06M | $269.72M |
| Jul 24, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $171.89M | $276.16M |
| Jul 23, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $185.16M | $307.73M |
| Jul 22, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $726.94M | $324.83M |
| Jul 21, 2025 | $0.3607 | $0.3607 | $0.3607 | $0.3607 | $909.85M | $355.73M |
| Jul 20, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $34.18M | $232.58M |
| Jul 19, 2025 | $0.2283 | $0.2283 | $0.2283 | $0.2283 | $80.98M | $225.01M |
| Jul 18, 2025 | $0.2348 | $0.2348 | $0.2348 | $0.2348 | $79.45M | $232.31M |
| Jul 17, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $71.86M | $233.27M |
| Jul 16, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $100.28M | $233.23M |
| Jul 15, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $190.77M | $237.40M |
| Jul 14, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $65.22M | $218.42M |
| Jul 13, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $63.24M | $215.52M |
| Jul 12, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $107.69M | $218.13M |
| Jul 11, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $71.30M | $211.21M |
| Jul 10, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $46.45M | $205.00M |
| Jul 9, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $30.90M | $199.56M |
| Jul 8, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $32.79M | $202.50M |
| Jul 7, 2025 | $0.2116 | $0.2116 | $0.2116 | $0.2116 | $31.12M | $206.60M |
| Jul 6, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $22.39M | $200.03M |
| Jul 5, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $45.37M | $202.24M |
| Jul 4, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $102.27M | $211.37M |
| Jul 3, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $44.71M | $209.30M |
| Jul 2, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $41.73M | $193.05M |
| Jul 1, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $40.34M | $204.66M |
| Jun 30, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $69.17M | $212.89M |
| Jun 29, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $27.19M | $203.73M |
| Jun 28, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $41.15M | $200.08M |
| Jun 27, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $42.05M | $196.11M |
| Jun 26, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $48.00M | $204.96M |
| Jun 25, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $58.10M | $215.30M |
| Jun 24, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $77.23M | $216.01M |
| Jun 23, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $74.48M | $196.36M |
| Jun 22, 2025 | $0.2127 | $0.2127 | $0.2127 | $0.2127 | $45.04M | $206.50M |
| Jun 21, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $47.63M | $223.89M |
| Jun 20, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $46.95M | $236.72M |
| Jun 19, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $41.79M | $239.61M |
| Jun 18, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $48.99M | $243.34M |
| Jun 17, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $46.08M | $253.34M |
| Jun 16, 2025 | $0.2615 | $0.2615 | $0.2615 | $0.2615 | $40.89M | $253.94M |
| Jun 15, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $87.58M | $257.25M |
| Jun 14, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $85.03M | $253.70M |
| Jun 13, 2025 | $0.2703 | $0.2703 | $0.2703 | $0.2703 | $62.37M | $262.06M |
| Jun 12, 2025 | $0.2903 | $0.2903 | $0.2903 | $0.2903 | $102.48M | $281.68M |
| Jun 11, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $78.82M | $300.74M |
| Jun 10, 2025 | $0.3098 | $0.3098 | $0.3098 | $0.3098 | $61.76M | $300.64M |
| Jun 9, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $33.43M | $290.36M |
| Jun 8, 2025 | $0.3032 | $0.3032 | $0.3032 | $0.3032 | $43.57M | $294.09M |
| Jun 7, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $73.16M | $289.07M |
| Jun 6, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $84.06M | $273.81M |
| Jun 5, 2025 | $0.3164 | $0.3164 | $0.3164 | $0.3164 | $53.01M | $306.65M |
| Jun 4, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $67.56M | $320.24M |
| Jun 3, 2025 | $0.3298 | $0.3298 | $0.3298 | $0.3298 | $57.64M | $319.53M |
| Jun 2, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $58.03M | $308.72M |
| Jun 1, 2025 | $0.3092 | $0.3092 | $0.3092 | $0.3092 | $154.46M | $299.61M |
| May 31, 2025 | $0.2995 | $0.2995 | $0.2995 | $0.2995 | $185.93M | $290.24M |
| May 30, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $68.56M | $363.78M |
| May 29, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $69.81M | $375.67M |
| May 28, 2025 | $0.3895 | $0.3895 | $0.3895 | $0.3895 | $77.41M | $376.55M |
| May 27, 2025 | $0.3898 | $0.3898 | $0.3898 | $0.3898 | $61.69M | $376.60M |
| May 26, 2025 | $0.4016 | $0.4016 | $0.4016 | $0.4016 | $84.16M | $387.93M |
| May 25, 2025 | $0.4035 | $0.4035 | $0.4035 | $0.4035 | $83.06M | $389.48M |
| May 24, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $162.36M | $376.49M |
| May 23, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $121.20M | $406.02M |
| May 22, 2025 | $0.4146 | $0.4146 | $0.4146 | $0.4146 | $595.67M | $400.05M |
| May 21, 2025 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $73.83M | $372.92M |
| May 20, 2025 | $0.3897 | $0.3897 | $0.3897 | $0.3897 | $73.19M | $375.90M |
| May 19, 2025 | $0.3916 | $0.3916 | $0.3916 | $0.3916 | $93.69M | $376.02M |
| May 18, 2025 | $0.3742 | $0.3742 | $0.3742 | $0.3742 | $72.84M | $360.87M |