What historical data is shown for MANTA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Manta Network (MANTA) Historical Data
MANTA
DeFi
Manta Network Historical Price Information — Daily MANTA Open, High, Low, Close & Volume
$0.05622
-3.98% 1D
Recently Viewed
1H+1.61%
1D-3.98%
1W-8.64%
1M-0.79%
Manta Network (MANTA) has 90 days of daily open, high, low and close on file. Over that window MANTA ranged $0.05553 to $0.08681, closed at $0.05606 and is down 32.2% across the window.
Manta Network — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08681
Window low
$0.05553
First → last
-32.17%
Latest close
$0.05606
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MANTA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05682 | $0.05712 | $0.05472 | $0.05606 | -1.34% | $42,031 | $26.97M |
| Sep 15, 2026 | $0.05989 | $0.06005 | $0.05604 | $0.05682 | -5.13% | $58,691 | $27.33M |
| Sep 14, 2026 | $0.06057 | $0.06162 | $0.0596 | $0.05989 | -1.12% | $63,033 | $28.81M |
| Sep 13, 2026 | $0.06161 | $0.06295 | $0.06022 | $0.06057 | -1.69% | $62,463 | $29.14M |
| Sep 12, 2026 | $0.05959 | $0.06228 | $0.05939 | $0.06161 | +3.39% | $60,767 | $29.64M |
| Sep 11, 2026 | $0.05762 | $0.06041 | $0.05753 | $0.05959 | +3.42% | $55,942 | $28.67M |
| Sep 10, 2026 | $0.05962 | $0.05971 | $0.05757 | $0.05762 | -3.35% | $58,302 | $27.72M |
| Sep 9, 2026 | $0.06081 | $0.06207 | $0.0580 | $0.05962 | -1.96% | $58,792 | $28.68M |
| Sep 8, 2026 | $0.06174 | $0.06246 | $0.05998 | $0.06081 | -1.51% | $60,469 | $29.25M |
| Sep 7, 2026 | $0.06221 | $0.06356 | $0.06116 | $0.06174 | -0.76% | $61,556 | $29.70M |
| Sep 6, 2026 | $0.06159 | $0.06304 | $0.0610 | $0.06221 | +1.01% | $63,210 | $29.93M |
| Sep 5, 2026 | $0.0606 | $0.06183 | $0.06033 | $0.06159 | +1.63% | $56,617 | $29.63M |
| Sep 4, 2026 | $0.05878 | $0.06598 | $0.05833 | $0.0606 | +3.10% | $79,313 | $29.15M |
| Sep 3, 2026 | $0.05671 | $0.05912 | $0.05658 | $0.05878 | +3.65% | $68,845 | $28.28M |
| Sep 2, 2026 | $0.05756 | $0.05779 | $0.05609 | $0.05671 | -1.48% | $68,663 | $27.28M |
| Sep 1, 2026 | $0.05802 | $0.05868 | $0.05675 | $0.05756 | -0.79% | $62,492 | $27.69M |
| Aug 31, 2026 | $0.05657 | $0.05858 | $0.05637 | $0.05802 | +2.56% | $59,557 | $27.91M |
| Aug 30, 2026 | $0.05888 | $0.05991 | $0.0558 | $0.05657 | -3.92% | $58,472 | $27.21M |
| Aug 29, 2026 | $0.0583 | $0.06047 | $0.05824 | $0.05888 | +0.99% | $60,119 | $28.33M |
| Aug 28, 2026 | $0.06013 | $0.06063 | $0.05701 | $0.0583 | -3.04% | $56,921 | $28.05M |
| Aug 27, 2026 | $0.06071 | $0.06092 | $0.0593 | $0.06013 | -0.96% | $56,055 | $28.93M |
| Aug 26, 2026 | $0.05834 | $0.06092 | $0.05823 | $0.06071 | +4.06% | $55,704 | $29.21M |
| Aug 25, 2026 | $0.06034 | $0.06169 | $0.05791 | $0.05834 | -3.31% | $60,038 | $28.07M |
| Aug 24, 2026 | $0.06105 | $0.06163 | $0.05958 | $0.06034 | -1.16% | $61,181 | $29.03M |
| Aug 23, 2026 | $0.06054 | $0.06181 | $0.05827 | $0.06105 | +0.84% | $66,808 | $29.37M |
| Aug 22, 2026 | $0.06253 | $0.06567 | $0.05839 | $0.06054 | -3.18% | $72,035 | $29.12M |
| Aug 21, 2026 | $0.05937 | $0.06305 | $0.05897 | $0.06253 | +5.32% | $65,222 | $30.08M |
| Aug 20, 2026 | $0.05768 | $0.06037 | $0.05725 | $0.05937 | +2.93% | $59,293 | $28.56M |
| Aug 19, 2026 | $0.05553 | $0.0585 | $0.05498 | $0.05768 | +3.87% | $65,263 | $27.75M |
| Aug 18, 2026 | $0.05682 | $0.05684 | $0.05541 | $0.05553 | -2.27% | $60,486 | $26.71M |
| Aug 17, 2026 | $0.05665 | $0.05732 | $0.05644 | $0.05682 | +0.30% | $66,833 | $27.33M |
| Aug 16, 2026 | $0.05751 | $0.05781 | $0.05616 | $0.05665 | -1.50% | $53,429 | $27.25M |
| Aug 15, 2026 | $0.05682 | $0.0587 | $0.05625 | $0.05751 | +1.21% | $58,934 | $27.67M |
| Aug 14, 2026 | $0.05697 | $0.0579 | $0.05405 | $0.05682 | -0.26% | $56,845 | $27.33M |
| Aug 13, 2026 | $0.05665 | $0.05717 | $0.0563 | $0.05697 | +0.56% | $55,763 | $27.41M |
| Aug 12, 2026 | $0.05714 | $0.05819 | $0.05646 | $0.05665 | -0.86% | $57,344 | $27.25M |
| Aug 11, 2026 | $0.05817 | $0.05849 | $0.0567 | $0.05714 | -1.77% | $57,090 | $27.49M |
| Aug 10, 2026 | $0.05864 | $0.05939 | $0.05782 | $0.05817 | -0.80% | $57,651 | $27.98M |
| Aug 9, 2026 | $0.0595 | $0.06014 | $0.05854 | $0.05864 | -1.45% | $62,336 | $28.21M |
| Aug 8, 2026 | $0.05776 | $0.05986 | $0.05717 | $0.0595 | +3.01% | $56,140 | $28.62M |
| Aug 7, 2026 | $0.05847 | $0.05978 | $0.05769 | $0.05776 | -1.21% | $63,483 | $27.79M |
| Aug 6, 2026 | $0.05776 | $0.05989 | $0.05768 | $0.05847 | +1.23% | $76,761 | $28.13M |
| Aug 5, 2026 | $0.05711 | $0.05787 | $0.05679 | $0.05776 | +1.14% | $67,633 | $27.79M |
| Aug 4, 2026 | $0.05673 | $0.05789 | $0.05617 | $0.05711 | +0.67% | $71,467 | $27.47M |
| Aug 3, 2026 | $0.05819 | $0.05906 | $0.05553 | $0.05673 | -2.51% | $61,736 | $27.29M |
| Aug 2, 2026 | $0.05908 | $0.05949 | $0.05743 | $0.05819 | -1.51% | $71,403 | $27.99M |
| Aug 1, 2026 | $0.05897 | $0.0602 | $0.05785 | $0.05908 | +0.19% | $57,291 | $28.42M |
| Jul 31, 2026 | $0.05816 | $0.05946 | $0.05794 | $0.05897 | +1.39% | $64,648 | $28.37M |
| Jul 30, 2026 | $0.05869 | $0.06021 | $0.05794 | $0.05816 | -0.90% | $62,015 | $27.98M |
| Jul 29, 2026 | $0.05908 | $0.05974 | $0.05701 | $0.05869 | -0.66% | $70,539 | $28.23M |
| Jul 28, 2026 | $0.05871 | $0.06074 | $0.0586 | $0.05908 | +0.63% | $69,754 | $28.42M |
| Jul 27, 2026 | $0.06185 | $0.06212 | $0.0575 | $0.05871 | -5.08% | $78,079 | $28.24M |
| Jul 26, 2026 | $0.06198 | $0.06297 | $0.06138 | $0.06185 | -0.21% | $60,751 | $29.75M |
| Jul 25, 2026 | $0.06147 | $0.06352 | $0.06113 | $0.06198 | +0.83% | $65,932 | $29.82M |
| Jul 24, 2026 | $0.06285 | $0.06293 | $0.06042 | $0.06147 | -2.20% | $65,927 | $29.57M |
| Jul 23, 2026 | $0.06286 | $0.06382 | $0.06111 | $0.06285 | -0.02% | $69,700 | $30.24M |
| Jul 22, 2026 | $0.06413 | $0.06466 | $0.06222 | $0.06286 | -1.98% | $68,086 | $30.24M |
| Jul 21, 2026 | $0.06426 | $0.0650 | $0.06219 | $0.06413 | -0.20% | $87,465 | $30.85M |
| Jul 20, 2026 | $0.06351 | $0.06635 | $0.06323 | $0.06426 | +1.18% | $84,899 | $30.91M |
| Jul 19, 2026 | $0.06436 | $0.06621 | $0.06275 | $0.06351 | -1.32% | $67,851 | $30.55M |
| Jul 18, 2026 | $0.06562 | $0.06655 | $0.06192 | $0.06436 | -1.92% | $75,006 | $30.96M |
| Jul 17, 2026 | $0.06335 | $0.06626 | $0.06124 | $0.06562 | +3.58% | $71,224 | $31.57M |
| Jul 16, 2026 | $0.0613 | $0.06586 | $0.0609 | $0.06335 | +3.34% | $89,981 | $30.48M |
| Jul 15, 2026 | $0.06005 | $0.06189 | $0.05969 | $0.0613 | +2.08% | $65,005 | $29.49M |
| Jul 14, 2026 | $0.05847 | $0.06097 | $0.05764 | $0.06005 | +2.70% | $68,930 | $28.89M |
| Jul 13, 2026 | $0.05944 | $0.0609 | $0.05768 | $0.05847 | -1.63% | $74,455 | $28.13M |
| Jul 12, 2026 | $0.0568 | $0.06056 | $0.05533 | $0.05944 | +4.65% | $82,665 | $28.59M |
| Jul 11, 2026 | $0.05887 | $0.06007 | $0.05671 | $0.0568 | -3.52% | $57,330 | $27.32M |
| Jul 10, 2026 | $0.05609 | $0.06143 | $0.05574 | $0.05887 | +4.96% | $60,538 | $28.32M |
| Jul 9, 2026 | $0.05705 | $0.0587 | $0.0557 | $0.05609 | -1.68% | $61,752 | $26.98M |
| Jul 8, 2026 | $0.06006 | $0.06127 | $0.05443 | $0.05705 | -5.01% | $69,061 | $27.45M |
| Jul 7, 2026 | $0.06211 | $0.06375 | $0.05886 | $0.06006 | -3.30% | $83,939 | $28.89M |
| Jul 6, 2026 | $0.06157 | $0.06306 | $0.06062 | $0.06211 | +0.88% | $93,790 | $29.88M |
| Jul 5, 2026 | $0.06239 | $0.06279 | $0.06033 | $0.06157 | -1.31% | $85,471 | $29.62M |
| Jul 4, 2026 | $0.06318 | $0.06503 | $0.06187 | $0.06239 | -1.25% | $88,483 | $30.01M |
| Jul 3, 2026 | $0.06219 | $0.06447 | $0.06076 | $0.06318 | +1.59% | $94,474 | $30.39M |
| Jul 2, 2026 | $0.05906 | $0.06529 | $0.05844 | $0.06219 | +5.30% | $138,299 | $29.92M |
| Jul 1, 2026 | $0.06614 | $0.06648 | $0.05847 | $0.05906 | -10.70% | $161,907 | $28.41M |
| Jun 30, 2026 | $0.07385 | $0.07403 | $0.06335 | $0.06614 | -10.44% | $212,692 | $31.82M |
| Jun 29, 2026 | $0.08681 | $0.08973 | $0.07244 | $0.07385 | -14.93% | $309,123 | $35.53M |
| Jun 28, 2026 | $0.08386 | $0.1600 | $0.08306 | $0.08681 | +3.52% | $737,200 | $41.76M |
| Jun 27, 2026 | $0.08412 | $0.08506 | $0.07846 | $0.08386 | -0.31% | $64,012 | $40.34M |
| Jun 26, 2026 | $0.08294 | $0.08849 | $0.07922 | $0.08412 | +1.42% | $60,427 | $40.47M |
| Jun 25, 2026 | $0.08488 | $0.08645 | $0.08172 | $0.08294 | -2.29% | $74,692 | $39.90M |
| Jun 24, 2026 | $0.07885 | $0.08549 | $0.07776 | $0.08488 | +7.65% | $69,045 | $40.83M |
| Jun 23, 2026 | $0.07881 | $0.07922 | $0.07652 | $0.07885 | +0.05% | $87,368 | $37.93M |
| Jun 22, 2026 | $0.07966 | $0.08088 | $0.0770 | $0.07881 | -1.07% | $86,125 | $37.91M |
| Jun 21, 2026 | $0.08163 | $0.08375 | $0.07965 | $0.07966 | -2.41% | $74,529 | $38.32M |
| Jun 20, 2026 | $0.08265 | $0.08443 | $0.07965 | $0.08163 | -1.23% | $69,153 | $39.27M |
| Jun 19, 2026 | $0.07923 | $0.08427 | $0.07756 | $0.08265 | — | $62,301 | $39.76M |
Manta Network Historical Data FAQ
Window highs, lows, best/worst days and volume for Manta NetworkWhat is the all-time high for MANTA?
Manta Network's record price is about $4.05. It currently trades at $0.05622, roughly 98.6% below that peak. The all-time low on record is $0.054182. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MANTA market cap?
Manta Network has a market capitalisation of about $27.02M, on roughly $1.94M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MANTA change over this window?
Across 90 daily candles, close-to-close moved down 32.17%.
What were MANTA's high and low in this window?
In this sample, the highest trade print is about $0.1600 (Jun 28, 2026) and the lowest about $0.05405 (Aug 14, 2026).
What were MANTA's best and worst days in this window?
Best close-to-close day was about +7.65% (Jun 24, 2026); worst was -14.93% (Jun 29, 2026).