MANTA
排名 678
Layer 2 / scaling
Manta Network
$0.0575
+1.79% 24H
-3.20% 7D
市值
市值
$27.60M
0.00% 占市场
完全稀释
完全稀释
$57.49M
+108.29% 高于市值
成交量，24h
成交量，24h
$1.72M
6.24% 占市值
流通中
流通中
480.09M MANTA
的 1.00B 最大值
距历史高点
距历史高点
-98.58%
高点于 12 Mar 2024
波动率，30d
波动率，30d
45.5%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 959 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.0570 | — | — |
| 2026-09-01 | $0.0575 | — | — |
| 2026-08-31 | $0.0580 | — | — |
| 2026-08-30 | $0.0565 | — | — |
| 2026-08-29 | $0.0589 | — | — |
| 2026-08-28 | $0.0583 | — | — |
| 2026-08-27 | $0.0602 | — | — |
| 2026-08-26 | $0.0607 | — | — |
| 2026-08-25 | $0.0583 | — | — |
| 2026-08-24 | $0.0583 | — | — |
| 2026-08-23 | $0.0611 | — | — |
| 2026-08-22 | $0.0606 | — | — |
| 2026-08-21 | $0.0625 | — | — |
| 2026-08-20 | $0.0594 | — | — |
| 2026-08-19 | $0.0576 | — | — |
| 2026-08-18 | $0.0555 | — | — |
| 2026-08-17 | $0.0555 | — | — |
| 2026-08-16 | $0.0566 | — | — |
| 2026-08-15 | $0.0575 | — | — |
| 2026-08-14 | $0.0566 | — | — |
| 2026-08-13 | $0.0569 | — | — |
| 2026-08-12 | $0.0565 | — | — |
| 2026-08-11 | $0.0571 | — | — |
| 2026-08-10 | $0.0571 | — | — |
| 2026-08-09 | $0.0586 | — | — |
| 2026-08-08 | $0.0594 | — | — |
| 2026-08-07 | $0.0578 | — | — |
| 2026-08-06 | $0.0584 | — | — |
| 2026-08-05 | $0.0576 | — | — |
| 2026-08-04 | $0.0571 | — | — |
| 2026-08-03 | $0.0571 | — | — |
| 2026-08-02 | $0.0581 | — | — |
| 2026-08-01 | $0.0590 | — | — |
| 2026-07-31 | $0.0588 | — | — |
| 2026-07-30 | $0.0582 | — | — |
| 2026-07-29 | $0.0586 | — | — |
| 2026-07-28 | $0.0589 | — | — |
| 2026-07-27 | $0.0589 | — | — |
| 2026-07-26 | $0.0619 | — | — |
| 2026-07-25 | $0.0619 | — | — |
| 2026-07-24 | $0.0615 | — | — |
| 2026-07-23 | $0.0628 | — | — |
| 2026-07-22 | $0.0628 | — | — |
| 2026-07-21 | $0.0641 | — | — |
| 2026-07-20 | $0.0641 | — | — |
| 2026-07-19 | $0.0635 | — | — |
| 2026-07-18 | $0.0643 | — | — |
| 2026-07-17 | $0.0656 | — | — |
| 2026-07-16 | $0.0633 | — | — |
| 2026-07-15 | $0.0612 | — | — |
| 2026-07-14 | $0.0600 | — | — |
| 2026-07-13 | $0.0600 | — | — |
| 2026-07-12 | $0.0592 | — | — |
| 2026-07-11 | $0.0569 | — | — |
| 2026-07-10 | $0.0588 | — | — |
| 2026-07-09 | $0.0560 | — | — |
| 2026-07-08 | $0.0569 | — | — |
| 2026-07-07 | $0.0601 | — | — |
| 2026-07-06 | $0.0601 | — | — |
| 2026-07-05 | $0.0611 | — | — |
| 2026-07-04 | $0.0623 | — | — |
| 2026-07-03 | $0.0631 | — | — |
| 2026-07-02 | $0.0622 | — | — |
| 2026-07-01 | $0.0589 | — | — |
| 2026-06-30 | $0.0664 | — | — |
| 2026-06-29 | $0.0664 | — | — |
| 2026-06-28 | $0.0866 | — | — |
| 2026-06-27 | $0.0838 | — | — |
| 2026-06-26 | $0.0843 | — | — |
| 2026-06-25 | $0.0831 | — | — |
| 2026-06-24 | $0.0852 | — | — |
| 2026-06-23 | $0.0788 | — | — |
| 2026-06-22 | $0.0788 | — | — |
| 2026-06-21 | $0.0797 | — | — |
| 2026-06-20 | $0.0814 | — | — |
| 2026-06-19 | $0.0825 | — | — |
| 2026-06-18 | $0.0791 | — | — |
| 2026-06-17 | $0.0807 | — | — |
| 2026-06-16 | $0.0813 | — | — |
| 2026-06-15 | $0.0813 | — | — |
| 2026-06-14 | $0.0820 | — | — |
| 2026-06-13 | $0.0824 | — | — |
| 2026-06-12 | $0.0805 | — | — |
| 2026-06-11 | $0.0841 | — | — |
| 2026-06-10 | $0.0816 | — | — |
| 2026-06-09 | $0.0786 | — | — |
| 2026-06-08 | $0.0786 | — | — |
| 2026-06-07 | $0.0760 | — | — |
| 2026-06-06 | $0.0854 | — | — |
| 2026-06-05 | $0.0754 | — | — |
| 2026-06-04 | $0.0827 | — | — |
| 2026-06-03 | $0.0794 | — | — |
| 2026-06-02 | $0.0735 | — | — |
| 2026-06-01 | $0.0735 | — | — |
| 2026-05-31 | $0.0772 | — | — |
| 2026-05-30 | $0.0783 | — | — |
| 2026-05-29 | $0.0793 | — | — |
| 2026-05-28 | $0.0827 | — | — |
| 2026-05-27 | $0.0741 | — | — |
| 2026-05-26 | $0.0747 | — | — |
| 2026-05-25 | $0.0747 | — | — |
| 2026-05-24 | $0.0779 | — | — |
| 2026-05-23 | $0.0814 | — | — |
| 2026-05-22 | $0.0769 | — | — |
| 2026-05-21 | $0.0764 | — | — |
| 2026-05-20 | $0.0770 | — | — |
| 2026-05-19 | $0.0758 | — | — |
| 2026-05-18 | $0.0758 | — | — |
| 2026-05-17 | $0.0775 | — | — |
| 2026-05-16 | $0.0752 | — | — |
| 2026-05-15 | $0.0792 | — | — |
| 2026-05-14 | $0.0880 | — | — |
| 2026-05-13 | $0.0828 | — | — |
| 2026-05-12 | $0.0828 | — | — |
| 2026-05-11 | $0.0828 | — | — |
| 2026-05-10 | $0.0734 | — | — |
| 2026-05-09 | $0.0721 | — | — |
| 2026-05-08 | $0.0715 | — | — |
| 2026-05-07 | $0.0683 | — | — |
| 2026-05-06 | $0.0677 | — | — |
| 2026-05-05 | $0.0677 | — | — |
| 2026-05-04 | $0.0677 | — | — |
| 2026-05-03 | $0.0673 | — | — |
| 2026-05-02 | $0.0683 | — | — |
| 2026-05-01 | $0.0698 | — | — |
| 2026-04-30 | $0.0659 | — | — |
| 2026-04-29 | $0.0693 | — | — |
| 2026-04-28 | $0.0651 | — | — |
| 2026-04-27 | $0.0651 | — | — |
| 2026-04-26 | $0.0648 | — | — |
| 2026-04-25 | $0.0639 | — | — |
| 2026-04-24 | $0.0654 | — | — |
| 2026-04-23 | $0.0650 | — | — |
| 2026-04-22 | $0.0652 | — | — |
| 2026-04-21 | $0.0650 | — | — |
| 2026-04-20 | $0.0650 | — | — |
| 2026-04-19 | $0.0624 | — | — |
| 2026-04-18 | $0.0666 | — | — |
| 2026-04-17 | $0.0713 | — | — |
| 2026-04-16 | $0.0692 | — | — |
| 2026-04-15 | $0.0658 | — | — |
| 2026-04-14 | $0.0649 | — | — |
| 2026-04-13 | $0.0649 | — | — |
| 2026-04-12 | $0.0644 | — | — |
| 2026-04-11 | $0.0656 | — | — |
| 2026-04-10 | $0.0629 | — | — |
| 2026-04-09 | $0.0638 | — | — |
| 2026-04-08 | $0.0636 | — | — |
| 2026-04-07 | $0.0650 | — | — |
| 2026-04-06 | $0.0650 | — | — |
| 2026-04-05 | $0.0615 | — | — |
| 2026-04-04 | $0.0626 | — | — |
| 2026-04-03 | $0.0633 | — | — |
| 2026-04-02 | $0.0610 | — | — |
| 2026-04-01 | $0.0612 | — | — |
| 2026-03-31 | $0.0612 | — | — |
| 2026-03-30 | $0.0612 | — | — |
| 2026-03-29 | $0.0600 | — | — |
| 2026-03-28 | $0.0613 | — | — |
| 2026-03-27 | $0.0620 | — | — |
| 2026-03-26 | $0.0644 | — | — |
| 2026-03-25 | $0.0672 | — | — |
| 2026-03-24 | $0.0666 | — | — |
| 2026-03-23 | $0.0666 | — | — |
| 2026-03-22 | $0.0639 | — | — |
| 2026-03-21 | $0.0646 | — | — |
| 2026-03-20 | $0.0671 | — | — |
| 2026-03-19 | $0.0672 | — | — |
| 2026-03-18 | $0.0687 | — | — |
| 2026-03-17 | $0.0723 | — | — |
| 2026-03-16 | $0.0723 | — | — |
| 2026-03-15 | $0.0731 | — | — |
| 2026-03-14 | $0.0703 | — | — |
| 2026-03-13 | $0.0683 | — | — |
| 2026-03-12 | $0.0689 | — | — |
| 2026-03-11 | $0.0708 | — | — |
| 2026-03-10 | $0.0684 | — | — |
| 2026-03-09 | $0.0684 | — | — |
| 2026-03-08 | $0.0644 | — | — |
| 2026-03-07 | $0.0633 | — | — |
| 2026-03-06 | $0.0650 | — | — |
| 2026-03-05 | $0.0651 | — | — |
| 2026-03-04 | $0.0662 | — | — |
| 2026-03-03 | $0.0638 | — | — |
| 2026-03-02 | $0.0638 | — | — |
| 2026-03-01 | $0.0601 | — | — |
| 2026-02-28 | $0.0624 | — | — |
| 2026-02-27 | $0.0630 | — | — |
| 2026-02-26 | $0.0647 | — | — |
| 2026-02-25 | $0.0671 | — | — |
| 2026-02-24 | $0.0634 | — | — |
| 2026-02-23 | $0.0634 | — | — |
| 2026-02-22 | $0.0666 | — | — |
| 2026-02-21 | $0.0709 | — | — |
| 2026-02-20 | $0.0733 | — | — |
| 2026-02-19 | $0.0706 | — | — |
| 2026-02-18 | $0.0744 | — | — |
| 2026-02-17 | $0.0791 | — | — |
| 2026-02-16 | $0.0791 | — | — |
| 2026-02-15 | $0.0808 | — | — |
| 2026-02-14 | $0.0791 | — | — |
| 2026-02-13 | $0.0805 | — | — |
| 2026-02-12 | $0.0821 | — | — |
| 2026-02-11 | $0.0771 | — | — |
| 2026-02-10 | $0.0655 | — | — |
| 2026-02-09 | $0.0655 | — | — |
| 2026-02-08 | $0.0694 | — | — |
| 2026-02-07 | $0.0736 | — | — |
| 2026-02-06 | $0.0732 | — | — |
| 2026-02-05 | $0.0634 | — | — |
| 2026-02-04 | $0.0739 | — | — |
| 2026-02-03 | $0.0709 | — | — |
| 2026-02-02 | $0.0709 | — | — |
| 2026-02-01 | $0.0720 | — | — |
| 2026-01-31 | $0.0795 | — | — |
| 2026-01-30 | $0.0855 | — | — |
| 2026-01-29 | $0.0751 | — | — |
| 2026-01-28 | $0.0829 | — | — |
| 2026-01-27 | $0.0802 | — | — |
| 2026-01-26 | $0.0802 | — | — |
| 2026-01-25 | $0.0707 | — | — |
| 2026-01-24 | $0.0750 | — | — |
| 2026-01-23 | $0.0736 | — | — |
| 2026-01-22 | $0.0766 | — | — |
| 2026-01-21 | $0.0804 | — | — |
| 2026-01-20 | $0.0695 | — | — |
| 2026-01-19 | $0.0695 | — | — |
| 2026-01-18 | $0.0831 | — | — |
| 2026-01-17 | $0.0840 | — | — |
| 2026-01-16 | $0.0829 | — | — |
| 2026-01-15 | $0.0785 | — | — |
| 2026-01-14 | $0.0853 | — | — |
| 2026-01-13 | $0.0839 | — | — |
| 2026-01-12 | $0.0839 | — | — |
| 2026-01-11 | $0.0777 | — | — |
| 2026-01-10 | $0.0790 | — | — |
| 2026-01-09 | $0.0794 | — | — |
| 2026-01-08 | $0.0793 | — | — |
| 2026-01-07 | $0.0805 | — | — |
| 2026-01-06 | $0.0868 | — | — |
| 2026-01-05 | $0.0868 | — | — |
| 2026-01-04 | $0.0834 | — | — |
| 2026-01-03 | $0.0830 | — | — |
| 2026-01-02 | $0.0815 | — | — |
| 2026-01-01 | $0.0789 | — | — |
| 2025-12-31 | $0.0770 | — | — |
| 2025-12-30 | $0.0803 | — | — |
| 2025-12-29 | $0.0803 | — | — |
| 2025-12-28 | $0.0751 | — | — |
| 2025-12-27 | $0.0768 | — | — |
| 2025-12-26 | $0.0740 | — | — |
| 2025-12-25 | $0.0711 | — | — |
| 2025-12-24 | $0.0731 | — | — |
| 2025-12-23 | $0.0724 | — | — |
| 2025-12-22 | $0.0724 | — | — |
| 2025-12-21 | $0.0723 | — | — |
| 2025-12-20 | $0.0749 | — | — |
| 2025-12-19 | $0.0742 | — | — |
| 2025-12-18 | $0.0712 | — | — |
| 2025-12-17 | $0.0711 | — | — |
| 2025-12-16 | $0.0769 | — | — |
| 2025-12-15 | $0.0769 | — | — |
| 2025-12-14 | $0.0800 | — | — |
| 2025-12-13 | $0.0848 | — | — |
| 2025-12-12 | $0.0834 | — | — |
| 2025-12-11 | $0.0867 | — | — |
| 2025-12-10 | $0.0887 | — | — |
| 2025-12-09 | $0.0930 | — | — |
| 2025-12-08 | $0.0930 | — | — |
| 2025-12-07 | $0.0902 | — | — |
| 2025-12-06 | $0.0943 | — | — |
| 2025-12-05 | $0.0922 | — | — |
| 2025-12-04 | $0.0957 | — | — |
| 2025-12-03 | $0.1015 | — | — |
| 2025-12-02 | $0.0985 | — | — |
| 2025-12-01 | $0.0985 | — | — |
| 2025-11-30 | $0.1065 | — | — |
| 2025-11-29 | $0.1085 | — | — |
| 2025-11-28 | $0.1123 | — | — |
| 2025-11-27 | $0.1162 | — | — |
| 2025-11-26 | $0.1197 | — | — |
| 2025-11-25 | $0.1227 | — | — |
| 2025-11-24 | $0.1227 | — | — |
| 2025-11-23 | $0.1135 | — | — |
| 2025-11-22 | $0.1092 | — | — |
| 2025-11-21 | $0.1129 | — | — |
| 2025-11-20 | $0.1382 | — | — |
| 2025-11-19 | $0.1218 | — | — |
| 2025-11-18 | $0.1098 | — | — |
| 2025-11-17 | $0.1098 | — | — |
| 2025-11-16 | $0.1121 | — | — |
| 2025-11-15 | $0.1219 | — | — |
| 2025-11-14 | $0.1187 | — | — |
| 2025-11-13 | $0.1139 | — | — |
| 2025-11-12 | $0.1060 | — | — |
| 2025-11-11 | $0.1076 | — | — |
| 2025-11-10 | $0.1076 | — | — |
| 2025-11-09 | $0.1118 | — | — |
| 2025-11-08 | $0.1089 | — | — |
| 2025-11-07 | $0.1169 | — | — |
| 2025-11-06 | $0.0950 | — | — |
| 2025-11-05 | $0.0971 | — | — |
| 2025-11-04 | $0.0920 | — | — |
| 2025-11-03 | $0.0920 | — | — |
| 2025-11-02 | $0.1138 | — | — |
| 2025-11-01 | $0.1087 | — | — |
| 2025-10-31 | $0.0987 | — | — |
| 2025-10-30 | $0.0998 | — | — |
| 2025-10-29 | $0.1109 | — | — |
| 2025-10-28 | $0.1103 | — | — |
| 2025-10-27 | $0.1103 | — | — |
| 2025-10-26 | $0.1191 | — | — |
| 2025-10-25 | $0.1165 | — | — |
| 2025-10-24 | $0.1148 | — | — |
| 2025-10-23 | $0.1127 | — | — |
| 2025-10-22 | $0.1090 | — | — |
| 2025-10-21 | $0.1127 | — | — |
| 2025-10-20 | $0.1127 | — | — |
| 2025-10-19 | $0.1183 | — | — |
| 2025-10-18 | $0.1143 | — | — |
| 2025-10-17 | $0.1125 | — | — |
| 2025-10-16 | $0.1149 | — | — |
| 2025-10-15 | $0.1212 | — | — |
| 2025-10-14 | $0.1283 | — | — |
| 2025-10-13 | $0.1283 | — | — |
| 2025-10-12 | $0.1325 | — | — |
| 2025-10-11 | $0.1162 | — | — |
| 2025-10-10 | $0.1138 | — | — |
| 2025-10-09 | $0.1809 | — | — |
| 2025-10-08 | $0.1851 | — | — |
| 2025-10-07 | $0.1804 | — | — |
| 2025-10-06 | $0.1804 | — | — |
| 2025-10-05 | $0.1865 | — | — |
| 2025-10-04 | $0.1890 | — | — |
| 2025-10-03 | $0.1929 | — | — |
| 2025-10-02 | $0.1932 | — | — |
| 2025-10-01 | $0.1869 | — | — |
| 2025-09-30 | $0.1764 | — | — |
| 2025-09-29 | $0.1764 | — | — |
| 2025-09-28 | $0.1820 | — | — |
| 2025-09-27 | $0.1787 | — | — |
| 2025-09-26 | $0.1781 | — | — |
| 2025-09-25 | $0.1704 | — | — |
| 2025-09-24 | $0.1867 | — | — |
| 2025-09-23 | $0.1845 | — | — |
| 2025-09-22 | $0.1845 | — | — |
| 2025-09-21 | $0.2120 | — | — |
| 2025-09-20 | $0.2155 | — | — |
| 2025-09-19 | $0.2096 | — | — |
| 2025-09-18 | $0.2212 | — | — |
| 2025-09-17 | $0.2235 | — | — |
| 2025-09-16 | $0.2148 | — | — |
| 2025-09-15 | $0.2148 | — | — |
| 2025-09-14 | $0.2166 | — | — |
| 2025-09-13 | $0.2270 | — | — |
| 2025-09-12 | $0.2205 | — | — |
| 2025-09-11 | $0.2150 | — | — |
| 2025-09-10 | $0.2059 | — | — |
| 2025-09-09 | $0.2031 | — | — |
| 2025-09-08 | $0.2031 | — | — |
| 2025-09-07 | $0.2008 | — | — |
| 2025-09-06 | $0.1967 | — | — |
| 2025-09-05 | $0.1998 | — | — |
| 2025-09-04 | $0.1914 | — | — |
| 2025-09-03 | $0.1984 | — | — |
| 2025-09-02 | $0.1975 | — | — |
| 2025-09-01 | $0.1975 | — | — |
| 2025-08-31 | $0.2013 | — | — |
| 2025-08-30 | $0.2059 | — | — |
| 2025-08-29 | $0.2006 | — | — |
| 2025-08-28 | $0.2174 | — | — |
| 2025-08-27 | $0.2060 | — | — |
| 2025-08-26 | $0.2093 | — | — |
| 2025-08-25 | $0.2093 | — | — |
| 2025-08-24 | $0.2267 | — | — |
| 2025-08-23 | $0.2336 | — | — |
| 2025-08-22 | $0.2319 | — | — |
| 2025-08-21 | $0.2078 | — | — |
| 2025-08-20 | $0.2190 | — | — |
| 2025-08-19 | $0.2041 | — | — |
| 2025-08-18 | $0.2041 | — | — |
| 2025-08-17 | $0.2328 | — | — |
| 2025-08-16 | $0.2337 | — | — |
| 2025-08-15 | $0.2244 | — | — |
| 2025-08-14 | $0.2258 | — | — |
| 2025-08-13 | $0.2505 | — | — |
| 2025-08-12 | $0.2376 | — | — |
| 2025-08-11 | $0.2376 | — | — |
| 2025-08-10 | $0.2362 | — | — |
| 2025-08-09 | $0.2398 | — | — |
| 2025-08-08 | $0.2263 | — | — |
| 2025-08-07 | $0.2217 | — | — |
| 2025-08-06 | $0.2070 | — | — |
| 2025-08-05 | $0.2070 | — | — |
| 2025-08-04 | $0.2023 | — | — |
| 2025-08-03 | $0.2036 | — | — |
| 2025-08-02 | $0.1962 | — | — |
| 2025-08-01 | $0.2014 | — | — |
| 2025-07-31 | $0.2079 | — | — |
| 2025-07-30 | $0.2213 | — | — |