M
AI & DePIN
Mantis
$0.4745
— 24H
-62.30% 7D
—
時価総額
時価総額
$47.45M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$47.45M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$4,702
0.01% 時価総額比
流通
流通
100.00M M
の 100.00M 最大
過去最高値からの変動
過去最高値からの変動
-90.19%
高値（日付） 24 Apr 2026
ボラティリティ、30d
ボラティリティ、30d
526.6%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 310 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-15 | $0.5048 | $50.48M | $5,001 |
| 2026-07-02 | $1.28 | $128.35M | $417,616 |
| 2026-07-01 | $0.7342 | $73.42M | $182,841 |
| 2026-06-30 | $0.5885 | $58.85M | $97,331 |
| 2026-06-29 | $0.6637 | $66.37M | $108,491 |
| 2026-06-28 | $0.7426 | $74.26M | $187,939 |
| 2026-06-27 | $0.7661 | $76.61M | $397,525 |
| 2026-06-26 | $1.00 | $100.27M | $405,502 |
| 2026-06-25 | $2.64 | $264.25M | $415,456 |
| 2026-06-24 | $2.83 | $283.21M | $401,574 |
| 2026-06-23 | $2.92 | $291.56M | $419,550 |
| 2026-06-22 | $2.91 | $290.56M | $379,629 |
| 2026-06-21 | $2.84 | $284.14M | $397,583 |
| 2026-06-20 | $2.89 | $288.66M | $256,596 |
| 2026-06-19 | $2.92 | $291.74M | $407,630 |
| 2026-06-18 | $2.92 | $292.41M | $379,715 |
| 2026-06-17 | $3.17 | $316.57M | $413,623 |
| 2026-06-16 | $2.91 | $291.40M | $401,771 |
| 2026-06-15 | $2.98 | $297.90M | $288,050 |
| 2026-06-14 | $3.02 | $301.76M | $349,707 |
| 2026-06-13 | $3.04 | $303.81M | $385,809 |
| 2026-06-12 | $2.89 | $289.22M | $389,677 |
| 2026-06-11 | $2.87 | $287.37M | $403,717 |
| 2026-06-10 | $2.91 | $291.45M | $379,796 |
| 2026-06-09 | $3.11 | $311.18M | $397,858 |
| 2026-06-08 | $3.08 | $308.47M | $399,843 |
| 2026-06-07 | $3.01 | $300.79M | $391,836 |
| 2026-06-06 | $2.87 | $287.10M | $379,883 |
| 2026-06-05 | $3.32 | $332.02M | $385,711 |
| 2026-06-04 | $3.38 | $338.34M | $391,564 |
| 2026-06-03 | $3.37 | $336.50M | $419,519 |
| 2026-06-02 | $3.26 | $325.65M | $409,524 |
| 2026-06-01 | $2.98 | $297.84M | $387,651 |
| 2026-05-31 | $2.87 | $287.41M | $342,768 |
| 2026-05-30 | $2.97 | $296.84M | $405,545 |
| 2026-05-29 | $2.98 | $298.33M | $383,529 |
| 2026-05-28 | $3.01 | $300.91M | $409,407 |
| 2026-05-27 | $2.96 | $296.18M | $381,530 |
| 2026-05-26 | $3.10 | $310.14M | $405,672 |
| 2026-05-25 | $2.87 | $286.82M | $393,680 |
| 2026-05-24 | $2.87 | $287.34M | $393,630 |
| 2026-05-23 | $2.76 | $275.68M | $411,582 |
| 2026-05-22 | $2.89 | $289.15M | $419,640 |
| 2026-05-21 | $3.06 | $306.30M | $411,644 |
| 2026-05-20 | $3.55 | $355.23M | $413,644 |
| 2026-05-19 | $3.20 | $320.14M | $379,762 |
| 2026-05-18 | $3.17 | $317.40M | $399,843 |
| 2026-05-17 | $3.15 | $315.20M | $399,840 |
| 2026-05-16 | $3.25 | $324.92M | $399,820 |
| 2026-05-15 | $3.36 | $335.82M | $399,956 |
| 2026-05-14 | $3.29 | $328.87M | $399,879 |
| 2026-05-13 | $3.25 | $324.61M | $399,930 |
| 2026-05-12 | $3.29 | $328.53M | $399,939 |
| 2026-05-11 | $3.30 | $330.36M | $399,955 |
| 2026-05-10 | $3.40 | $339.96M | $399,937 |
| 2026-05-09 | $3.51 | $350.53M | $399,968 |
| 2026-05-08 | $3.84 | $384.34M | $399,965 |
| 2026-05-07 | $3.78 | $378.10M | $399,936 |
| 2026-05-06 | $3.50 | $350.32M | $399,945 |
| 2026-05-05 | $2.72 | $271.60M | $399,928 |
| 2026-05-04 | $2.98 | $297.64M | $399,924 |
| 2026-05-03 | $2.97 | $296.86M | $399,952 |
| 2026-05-02 | $2.97 | $297.50M | $399,937 |
| 2026-05-01 | $3.16 | $315.75M | $399,812 |
| 2026-04-30 | $3.41 | $340.96M | $399,848 |
| 2026-04-29 | $3.41 | $340.76M | $399,919 |
| 2026-04-28 | $3.78 | $377.91M | $399,950 |
| 2026-04-27 | $4.34 | $433.91M | $400,025 |
| 2026-04-26 | $4.36 | $436.41M | $400,044 |
| 2026-04-25 | $4.30 | $429.86M | $400,041 |
| 2026-04-24 | $4.56 | $455.77M | $400,060 |
| 2026-04-23 | $4.42 | $442.21M | $400,041 |
| 2026-04-22 | $4.29 | $429.29M | $400,049 |
| 2026-04-21 | $3.55 | $354.76M | $400,063 |
| 2026-04-20 | $3.47 | $347.22M | $400,081 |
| 2026-04-19 | $3.53 | $352.80M | $400,053 |
| 2026-04-18 | $3.84 | $383.97M | $400,068 |
| 2026-04-17 | $3.77 | $376.70M | $400,009 |
| 2026-04-16 | $2.83 | $282.57M | $400,042 |
| 2026-04-15 | $2.85 | $285.18M | $400,078 |
| 2026-04-14 | $2.72 | $271.96M | $400,083 |
| 2026-04-13 | $2.83 | $283.31M | $400,034 |
| 2026-04-12 | $2.73 | $273.04M | $400,086 |
| 2026-04-11 | $2.74 | $273.66M | $400,093 |
| 2026-04-10 | $2.65 | $264.64M | $400,018 |
| 2026-04-09 | $2.70 | $270.20M | $399,977 |
| 2026-04-08 | $2.76 | $275.63M | $399,948 |
| 2026-04-07 | $2.73 | $273.23M | $399,975 |
| 2026-04-06 | $2.78 | $277.85M | $399,885 |
| 2026-04-05 | $2.56 | $255.98M | $399,961 |
| 2026-04-04 | $2.71 | $271.26M | $399,953 |
| 2026-04-03 | $2.56 | $255.75M | $399,977 |
| 2026-04-02 | $2.47 | $246.71M | $399,970 |
| 2026-04-01 | $2.36 | $235.85M | $399,738 |
| 2026-03-31 | $2.27 | $227.42M | $399,743 |
| 2026-03-30 | $2.21 | $221.45M | $399,805 |
| 2026-03-29 | $2.19 | $218.60M | $399,767 |
| 2026-03-28 | $2.23 | $222.51M | $399,737 |
| 2026-03-27 | $2.19 | $218.64M | $399,778 |
| 2026-03-26 | $2.44 | $244.35M | $399,895 |
| 2026-03-25 | $1.71 | $170.63M | $399,891 |
| 2026-03-24 | $1.75 | $175.44M | $399,959 |
| 2026-03-23 | $1.69 | $168.53M | $400,062 |
| 2026-03-22 | $1.67 | $166.88M | $400,054 |
| 2026-03-21 | $1.65 | $164.67M | $399,985 |
| 2026-03-20 | $1.82 | $181.79M | $400,022 |
| 2026-03-19 | $1.89 | $188.74M | $400,019 |
| 2026-03-18 | $1.87 | $187.14M | $400,109 |
| 2026-03-17 | $1.67 | $166.73M | $400,036 |
| 2026-03-16 | $1.46 | $145.75M | $400,191 |
| 2026-03-15 | $1.52 | $152.33M | $400,132 |
| 2026-03-14 | $1.51 | $150.81M | $400,172 |
| 2026-03-13 | $1.47 | $146.56M | $400,030 |
| 2026-03-12 | $1.42 | $142.22M | $400,176 |
| 2026-03-11 | $1.45 | $145.01M | $400,117 |
| 2026-03-10 | $1.53 | $153.06M | $400,488 |
| 2026-03-09 | $1.50 | $149.86M | $400,048 |
| 2026-03-08 | $1.54 | $153.79M | $400,316 |
| 2026-03-07 | $1.50 | $150.08M | $400,037 |
| 2026-03-06 | $1.47 | $146.86M | $400,235 |
| 2026-03-05 | $1.36 | $136.34M | $400,166 |
| 2026-03-04 | $1.40 | $140.38M | $400,267 |
| 2026-03-03 | $1.53 | $152.70M | $400,377 |
| 2026-03-02 | $1.48 | $147.84M | $400,009 |
| 2026-03-01 | $1.45 | $145.17M | $400,060 |
| 2026-02-28 | $1.44 | $143.89M | $400,118 |
| 2026-02-27 | $1.44 | $143.62M | $400,171 |
| 2026-02-26 | $1.31 | $130.71M | $400,307 |
| 2026-02-25 | $1.42 | $141.61M | $400,146 |
| 2026-02-24 | $1.41 | $140.67M | $399,892 |
| 2026-02-23 | $1.36 | $136.04M | $399,936 |
| 2026-02-22 | $1.37 | $136.55M | $400,425 |
| 2026-02-21 | $1.35 | $134.75M | $399,904 |
| 2026-02-20 | $1.34 | $134.49M | $399,985 |
| 2026-02-19 | $1.44 | $143.82M | $399,950 |
| 2026-02-18 | $1.53 | $153.13M | $399,897 |
| 2026-02-17 | $1.42 | $142.16M | $399,909 |
| 2026-02-16 | $1.30 | $130.39M | $399,941 |
| 2026-02-15 | $1.34 | $134.22M | $400,072 |
| 2026-02-14 | $1.35 | $135.11M | $400,059 |
| 2026-02-13 | $1.47 | $146.96M | $399,777 |
| 2026-02-12 | $1.47 | $146.97M | $399,742 |
| 2026-02-11 | $1.40 | $140.45M | $399,921 |
| 2026-02-10 | $1.43 | $142.56M | $399,942 |
| 2026-02-09 | $1.32 | $131.78M | $399,839 |
| 2026-02-08 | $1.85 | $184.88M | $399,856 |
| 2026-02-07 | $1.67 | $167.38M | $399,925 |
| 2026-02-06 | $1.41 | $141.05M | $399,517 |
| 2026-02-05 | $1.49 | $149.28M | $399,425 |
| 2026-02-04 | $1.46 | $145.51M | $399,516 |
| 2026-02-03 | $1.51 | $150.54M | $399,802 |
| 2026-02-02 | $1.31 | $131.35M | $399,761 |
| 2026-02-01 | $1.27 | $126.93M | $399,598 |
| 2026-01-31 | $1.40 | $140.49M | $399,701 |
| 2026-01-30 | $1.53 | $153.09M | $400,162 |
| 2026-01-29 | $1.57 | $157.10M | $399,665 |
| 2026-01-28 | $1.56 | $156.01M | $400,142 |
| 2026-01-27 | $1.61 | $160.84M | $400,220 |
| 2026-01-26 | $1.63 | $162.86M | $399,935 |
| 2026-01-25 | $1.63 | $163.25M | $400,559 |
| 2026-01-24 | $1.59 | $158.54M | $399,573 |
| 2026-01-23 | $1.68 | $168.50M | $400,363 |
| 2026-01-22 | $1.61 | $160.75M | $399,828 |
| 2026-01-21 | $1.59 | $158.97M | $399,691 |
| 2026-01-20 | $1.59 | $158.72M | $400,187 |
| 2026-01-19 | $1.55 | $155.07M | $400,427 |
| 2026-01-18 | $1.56 | $155.54M | $400,280 |
| 2026-01-17 | $1.63 | $163.05M | $400,103 |
| 2026-01-16 | $1.58 | $157.91M | $399,931 |
| 2026-01-15 | $1.52 | $152.19M | $400,032 |
| 2026-01-14 | $1.57 | $156.59M | $399,909 |
| 2026-01-13 | $1.67 | $166.63M | $399,602 |
| 2026-01-12 | $1.64 | $164.31M | $399,721 |
| 2026-01-11 | $1.73 | $172.69M | $399,553 |
| 2026-01-10 | $1.70 | $169.84M | $400,234 |
| 2026-01-09 | $1.63 | $163.12M | $399,731 |
| 2026-01-08 | $1.65 | $164.66M | $399,896 |
| 2026-01-07 | $1.69 | $169.50M | $399,982 |
| 2026-01-06 | $1.66 | $165.72M | $400,209 |
| 2026-01-05 | $1.58 | $157.83M | $399,868 |
| 2026-01-04 | $1.62 | $162.31M | $399,883 |
| 2026-01-03 | $1.53 | $153.30M | $400,186 |
| 2026-01-02 | $1.56 | $155.58M | $399,611 |
| 2026-01-01 | $1.58 | $157.60M | $399,595 |
| 2025-12-31 | $0.001761 | $176,128 | $6.29 |
| 2025-12-30 | $0.001805 | $180,532 | $0.00 |
| 2025-12-29 | $0.001750 | $174,972 | $0.00 |
| 2025-12-28 | $0.001732 | $173,157 | $0.00 |
| 2025-12-27 | $0.001732 | $173,157 | $0.00 |
| 2025-12-26 | $0.001745 | $174,536 | $0.00 |
| 2025-12-25 | $0.001723 | $172,332 | $0.00 |
| 2025-12-24 | $0.001755 | $175,515 | $3.30 |
| 2025-12-23 | $0.001785 | $178,457 | $5.18 |
| 2025-12-22 | $0.001785 | $178,452 | $163.14 |
| 2025-12-21 | $0.001822 | $182,228 | $3.47 |
| 2025-12-20 | $0.001831 | $183,105 | $2.51 |
| 2025-12-19 | $0.001851 | $185,140 | $0.00 |
| 2025-12-18 | $0.001851 | $185,140 | $0.00 |
| 2025-12-17 | $0.001851 | $185,140 | $0.00 |
| 2025-12-16 | $0.001851 | $184,942 | $17.89 |
| 2025-12-15 | $0.001948 | $194,769 | $0.00 |
| 2025-12-14 | $0.001948 | $194,769 | $0.00 |
| 2025-12-13 | $0.001935 | $196,379 | $75.22 |
| 2025-12-12 | $0.002004 | $200,401 | $108.24 |
| 2025-12-11 | $0.002055 | $205,465 | $0.00 |
| 2025-12-10 | $0.002055 | $205,465 | $0.00 |
| 2025-12-09 | $0.002055 | $205,465 | $0.00 |
| 2025-12-08 | $0.002055 | $205,465 | $0.00 |
| 2025-12-07 | $0.002055 | $205,465 | $0.00 |
| 2025-12-06 | $0.002055 | $205,465 | $0.00 |
| 2025-12-05 | $0.002090 | $208,865 | $225.60 |
| 2025-12-04 | $0.002213 | $221,294 | $0.00 |
| 2025-12-03 | $0.002132 | $213,185 | $0.00 |
| 2025-12-02 | $0.002132 | $213,185 | $0.00 |
| 2025-12-01 | $0.002132 | $213,185 | $0.00 |
| 2025-11-30 | $0.002132 | $213,185 | $0.00 |
| 2025-11-29 | $0.002132 | $213,185 | $0.00 |
| 2025-11-28 | $0.002132 | $213,185 | $0.00 |
| 2025-11-27 | $0.002132 | $213,185 | $0.00 |
| 2025-11-26 | $0.002132 | $213,185 | $0.00 |
| 2025-11-25 | $0.002045 | $204,540 | $0.00 |
| 2025-11-24 | $0.002045 | $204,540 | $0.00 |
| 2025-11-23 | $0.001978 | $197,751 | $0.00 |
| 2025-11-22 | $0.002044 | $204,378 | $0.00 |
| 2025-11-21 | $0.002114 | $211,437 | $0.00 |
| 2025-11-20 | $0.002114 | $211,437 | $0.00 |
| 2025-11-19 | $0.002262 | $226,051 | $4.21 |
| 2025-11-18 | $0.002101 | $210,164 | $23.50 |
| 2025-11-17 | $0.002482 | $248,214 | $0.00 |
| 2025-11-16 | $0.002482 | $248,214 | $0.00 |
| 2025-11-15 | $0.002482 | $248,214 | $0.00 |
| 2025-11-14 | $0.002482 | $248,214 | $0.00 |
| 2025-11-13 | $0.002476 | $248,308 | $159.12 |
| 2025-11-12 | $0.002541 | $253,963 | $38.12 |
| 2025-11-11 | $0.002730 | $273,014 | $0.00 |
| 2025-11-10 | $0.002730 | $273,014 | $0.00 |
| 2025-11-09 | $0.002618 | $261,764 | $15.83 |
| 2025-11-08 | $0.002685 | $267,167 | $28.77 |
| 2025-11-07 | $0.002553 | $255,289 | $0.00 |
| 2025-11-06 | $0.002676 | $267,562 | $54.60 |
| 2025-11-05 | $0.002567 | $256,658 | $0.00 |
| 2025-11-04 | $0.003044 | $304,401 | $0.00 |
| 2025-11-03 | $0.003044 | $304,401 | $0.00 |
| 2025-11-02 | $0.003044 | $304,401 | $0.00 |
| 2025-11-01 | $0.003044 | $304,401 | $0.00 |
| 2025-10-31 | $0.003044 | $304,401 | $0.00 |
| 2025-10-30 | $0.003341 | $334,107 | $0.00 |
| 2025-10-29 | $0.003243 | $324,302 | $0.00 |
| 2025-10-28 | $0.003396 | $339,574 | $0.00 |
| 2025-10-27 | $0.003279 | $327,937 | $0.00 |
| 2025-10-26 | $0.003288 | $330,461 | $1.30 |
| 2025-10-25 | $0.003283 | $328,335 | $0.00 |
| 2025-10-24 | $0.003233 | $324,942 | $2.06 |
| 2025-10-23 | $0.003161 | $316,083 | $0.00 |
| 2025-10-22 | $0.003163 | $315,767 | $3.57 |
| 2025-10-21 | $0.003220 | $321,589 | $2.11 |
| 2025-10-20 | $0.003222 | $322,192 | $0.00 |
| 2025-10-19 | $0.003162 | $316,204 | $0.00 |
| 2025-10-18 | $0.003140 | $312,454 | $1.20 |
| 2025-10-17 | $0.003185 | $318,543 | $12.14 |
| 2025-10-16 | $0.003354 | $335,362 | $173.53 |
| 2025-10-15 | $0.003525 | $353,048 | $202.25 |
| 2025-10-14 | $0.003653 | $367,202 | $438.70 |
| 2025-10-13 | $0.003450 | $346,114 | $38.35 |
| 2025-10-12 | $0.003102 | $310,187 | $0.00 |
| 2025-10-11 | $0.003624 | $362,434 | $0.00 |
| 2025-10-10 | $0.003870 | $386,924 | $1.10 |
| 2025-10-09 | $0.003996 | $401,408 | $71.86 |
| 2025-10-08 | $0.003892 | $389,153 | $4,089 |
| 2025-10-07 | $0.005579 | $557,866 | $0.00 |
| 2025-10-06 | $0.005428 | $544,356 | $91.14 |
| 2025-10-05 | $0.005386 | $538,551 | $3,466 |
| 2025-10-04 | $0.004290 | $429,032 | $6.05 |
| 2025-10-03 | $0.004148 | $414,759 | $0.00 |
| 2025-10-02 | $0.003822 | $382,218 | $0.00 |
| 2025-10-01 | $0.003822 | $382,218 | $0.00 |
| 2025-09-30 | $0.003822 | $382,218 | $0.00 |
| 2025-09-29 | $0.003889 | $387,712 | $3.69 |
| 2025-09-28 | $0.003738 | $374,021 | $46.55 |
| 2025-09-27 | $0.003795 | $378,893 | $6.25 |
| 2025-09-26 | $0.003568 | $356,377 | $79.73 |
| 2025-09-25 | $0.003928 | $392,818 | $0.00 |
| 2025-09-24 | $0.003975 | $400,068 | $22.43 |
| 2025-09-23 | $0.004117 | $409,480 | $3.15 |
| 2025-09-22 | $0.004398 | $441,981 | $752.07 |
| 2025-09-21 | $0.004225 | $420,402 | $17.75 |
| 2025-09-20 | $0.004208 | $420,848 | $7.22 |
| 2025-09-19 | $0.004363 | $435,815 | $21.77 |
| 2025-09-18 | $0.004156 | $415,640 | $0.00 |
| 2025-09-17 | $0.004186 | $418,593 | $0.00 |
| 2025-09-16 | $0.004191 | $419,071 | $0.00 |
| 2025-09-15 | $0.004333 | $433,337 | $0.00 |
| 2025-09-14 | $0.004344 | $432,407 | $516.81 |
| 2025-09-13 | $0.004546 | $454,616 | $0.00 |
| 2025-09-12 | $0.004168 | $416,773 | $0.00 |
| 2025-09-11 | $0.004168 | $416,773 | $0.00 |
| 2025-09-10 | $0.004103 | $410,275 | $83.38 |
| 2025-09-09 | $0.004028 | $402,820 | $44.58 |
| 2025-09-08 | $0.003895 | $389,481 | $0.00 |
| 2025-09-07 | $0.004210 | $421,254 | $6.61 |
| 2025-09-06 | $0.004323 | $430,087 | $5.99 |
| 2025-09-05 | $0.004283 | $428,259 | $170.89 |
| 2025-09-04 | $0.004460 | $444,078 | $21.40 |
| 2025-09-03 | $0.004433 | $445,635 | $1,096 |
| 2025-09-02 | $0.004571 | $457,018 | $227.74 |
| 2025-09-01 | $0.004724 | $470,023 | $41.06 |
| 2025-08-31 | $0.004839 | $483,911 | $502.20 |
| 2025-08-30 | $0.004956 | $495,641 | $67.30 |
| 2025-08-29 | $0.005280 | $526,322 | $1,634 |
| 2025-08-28 | $0.005372 | $537,637 | $539.36 |