| Year | Start | End | Return |
|---|---|---|---|
| 2022 | $0.2452 | $0.0570 | |
| 2023 | $0.0549 | $0.3230 | -83.01% |
| 2024 | $0.3345 | $0.1199 | 178.99% |
| 2025 | $0.1224 | $0.1194 | 2.53% |
Advertisement
MNDE Historical Prices
/
Price History Marinade
Live Price
- $0.000554
0.1216 USD
6.78 PHP
1,984 IDR
10.44 IDR
34.30 PKR
0.1069 PKR
0.0000012 BTC
4 Coins Everyone Will Wish They Bought in 2025: Best Crypto to Buy Now Before the Next Surge
Systemic risk on the rise as leverage interdependencies tighten between CeFi, DeFi and crypto treasuries
Ethereum Foundation unveils comprehensive treasury plan to balance capital and privacy commitments
Robinhood Cements Crypto Ambitions with $200M Bitstamp Takeover
Treasure Global Announces $100M Digital Asset Treasury Strategy to Invest in Bitcoin and Ethereum
| Launch Price | 2022 May ($0.2501) |
|---|---|
| Lowest Price | 2022 August ($0.0278) |
| Highest Price | 2023 December ($0.4863) |
| Best Year | 2023 |
| Worst Year | 2024 |
| Best Month | November |
| Worst Month | June |
Marinade Price History
History of Marinade price, market cap and trading volume. All data values are available from Monday, May 2022, this is the first day when we got MNDE stock price data.
The first exchange rate of MNDE detected by our platform is $0.2501, the lowest price was $0.0278 in August 2022, and the highest price that Marinade reached was $0.4863 in December 2023.
In the first year for which we have data, the MNDE price closed at $0.0570 this is 22.80% up from the open, the best year for Marinade price was 2023 average price was $0.0851, and the price closed at $0.3230 after reaching the max price $0.5525.
All time Marinade Historical Price Chart
Price chart from 2022 till today, also includes daily market cap history.
Marinade Yearly Price History from 2022 to 2025
| Year | Price | Max Price | Min Price | Close | AVG. M. Cap | AVG. Volume | Max Volume | Supply | Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 2022 | $0.0827 | $0.5734 | $0.000205 | $0.0570 | $8.1 m | $86.3 K | $3 m | 93.8 m | 237% |
| 2023 | $0.0851 | $0.5525 | $0.0150 | $0.3230 | $8.5 m | $508 K | $24.5 m | 90.6 m | 159% |
| 2024 | $0.1678 | $0.4192 | $0.0714 | $0.1199 | $13.3 m | $609.7 K | $14.1 m | 110.8 m | 122% |
| 2025 | $0.1067 | $0.1815 | $0.0736 | $0.1194 | $28.9 m | $5.3 m | $32.2 m | 272.4 m | 95% |
Marinade Yearly Returns
Marinade Yearly Highs & Lows Chart
Marinade Monthly Returns Chart
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | -37.96% O:$0.12 C:$0.08 | -38.54% O:$0.08 C:$0.05 | -32.56% O:$0.05 C:$0.03 | 105.84% O:$0.03 C:$0.07 | 10.02% O:$0.07 C:$0.08 | 41.89% O:$0.08 C:$0.11 | -46.97% O:$0.11 C:$0.06 | |||||
| 2023 | 8.28% O:$0.06 C:$0.06 | -7.18% O:$0.06 C:$0.06 | -22.06% O:$0.06 C:$0.04 | -11.39% O:$0.04 C:$0.04 | -23.83% O:$0.04 C:$0.03 | 105.65% O:$0.03 C:$0.06 | -15.28% O:$0.06 C:$0.05 | -16.21% O:$0.05 C:$0.04 | -8.86% O:$0.04 C:$0.04 | 172.97% O:$0.04 C:$0.11 | 124.50% O:$0.11 C:$0.25 | 28.60% O:$0.25 C:$0.32 |
| 2024 | -22.81% O:$0.32 C:$0.25 | -0.59% O:$0.25 C:$0.25 | 23.18% O:$0.25 C:$0.31 | -53.17% O:$0.31 C:$0.14 | -8.96% O:$0.14 C:$0.13 | -14.65% O:$0.13 C:$0.11 | 7.99% O:$0.11 C:$0.12 | -7.20% O:$0.12 C:$0.11 | 14.77% O:$0.11 C:$0.13 | -23.22% O:$0.13 C:$0.10 | 48.43% O:$0.10 C:$0.15 | -17.78% O:$0.15 C:$0.12 |
| 2025 | 7.76% O:$0.12 C:$0.13 | -32.08% O:$0.13 C:$0.09 | 21.67% O:$0.09 C:$0.11 | -14.90% O:$0.11 C:$0.09 | 30.63% O:$0.09 C:$0.12 | -100% O:$0.12 C:$0 |
* O Open price / C Close price
Marinade Historical Data
| Date | Open | High | Low | Close | Volume | Volume(MNDE) | Market Cap |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.1202 | $0.1257 | $0.1202 | $0.1224 | $3 m | 24,335,656 | $33.4 m |
| 06/02/2025 | $0.1193 | $0.1211 | $0.1183 | $0.1203 | $1.2 m | 10,309,602 | $32.6 m |
| 06/01/2025 | $0.1181 | $0.1206 | $0.1163 | $0.1194 | $1 m | 8,555,220 | $32.2 m |
| 05/31/2025 | $0.1179 | $0.1196 | $0.1146 | $0.1181 | $1.1 m | 9,741,936 | $31.9 m |
| 05/30/2025 | $0.1224 | $0.1241 | $0.1176 | $0.1179 | $2.2 m | 18,503,264 | $32.5 m |
| 05/29/2025 | $0.1225 | $0.1258 | $0.1215 | $0.1224 | $1.9 m | 15,425,164 | $33.7 m |
| 05/28/2025 | $0.1268 | $0.1319 | $0.1210 | $0.1225 | $1.6 m | 12,911,693 | $33.9 m |
| 05/27/2025 | $0.1300 | $0.1332 | $0.1268 | $0.1268 | $2 m | 15,571,624 | $35.4 m |
| 05/26/2025 | $0.1299 | $0.1341 | $0.1290 | $0.1301 | $1.4 m | 10,727,211 | $35.8 m |
| 05/25/2025 | $0.1349 | $0.1353 | $0.1275 | $0.1298 | $1.5 m | 11,642,285 | $35.6 m |
| 05/24/2025 | $0.1309 | $0.1360 | $0.1308 | $0.1352 | $1.9 m | 13,882,763 | $36.5 m |
| 05/23/2025 | $0.1381 | $0.1426 | $0.1305 | $0.1309 | $3 m | 22,162,998 | $37.2 m |
| 05/22/2025 | $0.1391 | $0.1510 | $0.1378 | $0.1381 | $3.8 m | 26,779,933 | $38.9 m |
| 05/21/2025 | $0.1222 | $0.1425 | $0.1212 | $0.1390 | $6.5 m | 50,517,793 | $35.2 m |
| 05/20/2025 | $0.1055 | $0.1227 | $0.1048 | $0.1227 | $2.7 m | 25,165,113 | $29.6 m |
| 05/19/2025 | $0.1068 | $0.1086 | $0.1018 | $0.1056 | $2.8 m | 26,358,074 | $28.4 m |
| 05/18/2025 | $0.1097 | $0.1120 | $0.1043 | $0.1063 | $1.9 m | 17,116,807 | $29.8 m |
| 05/17/2025 | $0.1216 | $0.1219 | $0.1086 | $0.1101 | $1.1 m | 9,974,493 | $31.1 m |
| 05/16/2025 | $0.1594 | $0.1594 | $0.1183 | $0.1210 | $2.6 m | 20,388,266 | $34.2 m |
| 05/15/2025 | $0.0996 | $0.1815 | $0.0959 | $0.1599 | $4.6 m | 43,713,062 | $28.5 m |
| 05/14/2025 | $0.1031 | $0.1038 | $0.0977 | $0.0995 | $1.5 m | 15,262,504 | $27.5 m |
| 05/13/2025 | $0.1100 | $0.1112 | $0.1022 | $0.1031 | $1.9 m | 17,462,294 | $29.4 m |
| 05/12/2025 | $0.1078 | $0.1150 | $0.1078 | $0.1100 | $2.4 m | 21,990,584 | $30.2 m |
| 05/11/2025 | $0.1092 | $0.1118 | $0.1077 | $0.1077 | $1.5 m | 14,086,470 | $29.9 m |
| 05/10/2025 | $0.1102 | $0.1121 | $0.1059 | $0.1104 | $1.3 m | 12,330,037 | $29.5 m |
| 05/09/2025 | $0.1079 | $0.1152 | $0.1070 | $0.1101 | $2.5 m | 22,419,652 | $30 m |
| 05/08/2025 | $0.0886 | $0.1146 | $0.0875 | $0.1071 | $2.6 m | 26,726,817 | $27 m |
| 05/07/2025 | $0.0885 | $0.0927 | $0.0878 | $0.0886 | $1.3 m | 14,485,477 | $24.4 m |
| 05/06/2025 | $0.0902 | $0.0906 | $0.0865 | $0.0881 | $1.2 m | 13,852,041 | $24.2 m |
| 05/05/2025 | $0.0882 | $0.0923 | $0.0870 | $0.0901 | $1.3 m | 15,227,373 | $24.1 m |
| 05/04/2025 | $0.0889 | $0.0922 | $0.0874 | $0.0879 | $878.1 K | 9,888,239 | $24.2 m |
Past Events - Show All/Details
Jun 4, 2025
1d ago
1d ago
AMA with Lulo & Solflare
May 22, 2025
14d ago
14d ago
Marinade Earn Season 4
May 22, 2025
14d ago
14d ago
Marinade Select Live
May 22, 2025
14d ago
14d ago
Ship or Die
May 20, 2025
16d ago
16d ago
MIP-8.1 Part 1
May 16, 2025
20d ago
20d ago
Instant Unstake
May 6, 2025
30d ago
30d ago
Digital Assets Summit
Apr 28, 2025
38d ago
38d ago
Staking Summit Dubai
Apr 25, 2025
41d ago
41d ago
Solana Crossroad
Dec 14, 2024
173d ago
173d ago
HTX Listing
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) Historical Prices | $442,237,660 | $2,449,772 | 154.2 K | -1.87% | 0.36% | ||
 | Liquid Staked ETH (LSETH) Historical Prices | $286,206,680 | $13,520 | 101.6 K | -1.90% | 0.27% | ||
 | BlazeStake Staked SOL (BSOL) Historical Prices | $203,357,551 | $307,879 | 1.1 M | -2.40% | -1.49% | ||
 | Rocket Pool (RPL) Historical Prices | $136,963,401 | $22,612,118 | 21 M | 5.87% | 6.63% | ||
 | Staked Ether (STETH) Historical Prices | $24,000,642,627 | $12,382,245 | 9.2 M | -1.75% | 0.63% | ||
 | Wrapped Beacon ETH (WBETH) Historical Prices | $5,218,450,719 | $2,349,294 | 1.9 M | -1.79% | 0.43% | ||
 | Jito Staked SOL (JITOSOL) Historical Prices | $2,322,975,527 | $1,601,058 | 12.6 M | -2.69% | -1.54% | ||
 | Mantle Staked Ether (METH) Historical Prices | $1,202,911,013 | $176,102 | 432.2 K | -1.74% | 0.62% | ||
 | Ampleforth Governance Token (FORTH) Historical Prices | $33,876,200 | $2,255,451 | 14.3 M | -1.14% | -1.25% |