| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2023 | $0.4813 | $0.6431 | |
| 2024 | $0.6426 | $1.25 | -48.69% |
| 2025 | $1.26 | $0.6835 | 84.56% |
Werbung
MNT Historische Kurse
/
Historische Daten Mantle
Michael Saylor will erneut 250 Millionen Dollar in Bitcoin investieren
Ethereum und Bitcoin überraschen Anleger mit starken Anstiegen – das ist der Grund
US-Wirtschaft stark: Krypto vor neuem Aufschwung?
Tschechien: Bitcoin-Skandal erschüttert Regierung – Dark-Web-Transaktionen vor Wahl
Ist der Ethereum-Kurs bereit für eine Explosion? Analyst sieht ein „seltenes und starkes“ Signal
| Erster Preis | 2023 Juli ($0.4920) |
|---|---|
| Niedrigster Preis | 2023 Oktober ($0.3198) |
| Höchstpreis | 2024 April ($1.46) |
| Bester Monat | November |
| Schlechtester Monat | August |
Historische Kurse für Mantle
Mantle Historischer Chart
Mantle Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.4678 | $0.6646 | $0.3137 | $0.6431 | $1.4 B | $47 M | $195.3 M | 3 B | 36% |
| 2024 | $0.8282 | $1.51 | $0.4846 | $1.25 | $2.7 B | $109.4 M | $623.5 M | 3.2 B | 83% |
| 2025 | $0.8752 | $1.42 | $0.6519 | $0.6835 | $2.9 B | $134.8 M | $384.5 M | 3.4 B | 49% |
Mantle Jahresrenditen
Mantle Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 7.54% O:$0.48 C:$0.52 | -13.60% O:$0.52 C:$0.45 | -10.77% O:$0.45 C:$0.40 | -4.70% O:$0.40 C:$0.38 | 42.18% O:$0.38 C:$0.54 | 19.41% O:$0.54 C:$0.64 | ||||||
| 2024 | -8.83% O:$0.64 C:$0.59 | 53.65% O:$0.59 C:$0.90 | 46.90% O:$0.90 C:$1.32 | -26.68% O:$1.31 C:$0.96 | 3.83% O:$0.96 C:$0.99 | -20.53% O:$0.99 C:$0.79 | -8.19% O:$0.79 C:$0.73 | -16.68% O:$0.73 C:$0.60 | 3.31% O:$0.60 C:$0.62 | -4.16% O:$0.62 C:$0.60 | 51.22% O:$0.60 C:$0.90 | 38.63% O:$0.90 C:$1.25 |
| 2025 | -1.53% O:$1.25 C:$1.23 | -41.94% O:$1.23 C:$0.72 | 11.17% O:$0.72 C:$0.80 | -6.73% O:$0.79 C:$0.74 | -8.57% O:$0.74 C:$0.68 | -100% O:$0.68 C:$0 |
MNT OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(MNT) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.6785 | $0.6855 | $0.6714 | $0.6840 | $101.6 M | 149,592,281 | $2.3 B |
| 05/31/2025 | $0.6706 | $0.6914 | $0.6636 | $0.6777 | $156.5 M | 233,054,117 | $2.3 B |
| 05/30/2025 | $0.7002 | $0.7003 | $0.6599 | $0.6710 | $201.9 M | 297,593,014 | $2.3 B |
| 05/29/2025 | $0.7271 | $0.7293 | $0.6958 | $0.7001 | $134.6 M | 189,034,029 | $2.4 B |
| 05/28/2025 | $0.7303 | $0.7306 | $0.7197 | $0.7270 | $119.9 M | 165,433,961 | $2.4 B |
| 05/27/2025 | $0.7344 | $0.7399 | $0.7282 | $0.7306 | $128.4 M | 175,234,031 | $2.5 B |
| 05/26/2025 | $0.7321 | $0.7396 | $0.7309 | $0.7342 | $111.2 M | 151,301,334 | $2.5 B |
| 05/25/2025 | $0.7343 | $0.7385 | $0.7225 | $0.7323 | $149.4 M | 204,121,120 | $2.5 B |
| 05/24/2025 | $0.7298 | $0.7406 | $0.7285 | $0.7344 | $178.3 M | 241,923,151 | $2.5 B |
| 05/23/2025 | $0.7654 | $0.7738 | $0.7318 | $0.7318 | $235.6 M | 312,834,963 | $2.5 B |
| 05/22/2025 | $0.7382 | $0.7660 | $0.7382 | $0.7653 | $229.4 M | 303,823,375 | $2.5 B |
| 05/21/2025 | $0.7457 | $0.7501 | $0.7338 | $0.7386 | $190.1 M | 256,385,377 | $2.5 B |
| 05/20/2025 | $0.7272 | $0.7511 | $0.7241 | $0.7454 | $195.3 M | 264,574,834 | $2.5 B |
| 05/19/2025 | $0.7403 | $0.7408 | $0.7213 | $0.7267 | $164.8 M | 225,844,992 | $2.5 B |
| 05/18/2025 | $0.7253 | $0.7488 | $0.7252 | $0.7400 | $145.2 M | 197,624,205 | $2.5 B |
| 05/17/2025 | $0.7379 | $0.7402 | $0.7224 | $0.7251 | $131.8 M | 180,475,363 | $2.5 B |
| 05/16/2025 | $0.7576 | $0.7585 | $0.7379 | $0.7379 | $177.2 M | 236,302,754 | $2.5 B |
| 05/15/2025 | $0.7829 | $0.7890 | $0.7424 | $0.7569 | $212.9 M | 279,309,963 | $2.6 B |
| 05/14/2025 | $0.8168 | $0.8173 | $0.7792 | $0.7827 | $213.6 M | 268,045,520 | $2.7 B |
| 05/13/2025 | $0.8042 | $0.8237 | $0.7766 | $0.8177 | $234.3 M | 293,717,622 | $2.7 B |
| 05/12/2025 | $0.8063 | $0.8350 | $0.7840 | $0.8046 | $257.6 M | 319,265,865 | $2.7 B |
| 05/11/2025 | $0.7941 | $0.8187 | $0.7702 | $0.8047 | $234.4 M | 296,238,839 | $2.7 B |
| 05/10/2025 | $0.7691 | $0.7926 | $0.7628 | $0.7926 | $198.9 M | 257,570,231 | $2.6 B |
| 05/09/2025 | $0.7576 | $0.7826 | $0.7464 | $0.7672 | $241.6 M | 316,532,510 | $2.6 B |
| 05/08/2025 | $0.7111 | $0.7558 | $0.7106 | $0.7558 | $159.2 M | 217,000,800 | $2.5 B |
| 05/07/2025 | $0.7106 | $0.7143 | $0.7051 | $0.7112 | $81.7 M | 115,061,679 | $2.4 B |
| 05/06/2025 | $0.7163 | $0.7167 | $0.7028 | $0.7102 | $82.3 M | 116,025,639 | $2.4 B |
| 05/05/2025 | $0.7200 | $0.7220 | $0.7104 | $0.7162 | $78.1 M | 109,180,623 | $2.4 B |
| 05/04/2025 | $0.7293 | $0.7353 | $0.7195 | $0.7200 | $65.8 M | 90,325,531 | $2.5 B |
| 05/03/2025 | $0.7362 | $0.7431 | $0.7282 | $0.7292 | $89.8 M | 122,236,491 | $2.5 B |
| 05/02/2025 | $0.7362 | $0.7414 | $0.7323 | $0.7356 | $149.7 M | 203,052,074 | $2.5 B |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | Mantle Staked Ether (METH) Historische Kurse | $1,201,439,190 | $175,695 | 432.2 K | 1.85% | 4.73% | ||
 | AssetMantle (MNTL) Historische Kurse | $976,519 | $110,384 | 1.9 B | -32.70% | -8.61% | ||
 | Mantle Restaked Ether (CMETH) Historische Kurse | $591,656,041 | $1,891,452 | 212.8 K | 1.83% | 4.53% | ||
 | Bonk (BONK) Historische Kurse | $1,217,685,806 | $24,869,150 | 69.5 T | -12.60% | 5.67% | ||
 | Algorand (ALGO) Historische Kurse | $1,674,153,035 | $40,561,333 | 8.4 B | -7.79% | 4.57% | ||
 | Cosmos (ATOM) Historische Kurse | $1,743,042,035 | $75,162,977 | 390.9 M | -6.56% | 3.55% | ||
 | Polkadot (DOT) Historische Kurse | $5,844,825,184 | $164,228,898 | 1.4 B | -5.92% | 3.19% | ||
 | Pepe (PEPE) Historische Kurse | $5,289,988,139 | $20,100,602 | 420.7 T | -8.70% | 8.83% | ||
 | OFFICIAL TRUMP (TRUMP) Historische Kurse | $2,247,884,320 | $241,205,571 | 200 M | -11.42% | 0.55% |