OM
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-06-13 | $0.8545000 | $0.8490000 | $0.8777000 | $0.7922000 |
| 2024-06-14 | $0.8490000 | $0.7690000 | $0.8587000 | $0.7611000 |
| 2024-06-15 | $0.7642000 | $0.7568000 | $0.7986000 | $0.7486000 |
| 2024-06-16 | $0.7568000 | $0.7498000 | $0.7908000 | $0.7484000 |
| 2024-06-17 | $0.7489000 | $0.7074000 | $0.7945000 | $0.7020000 |
| 2024-06-18 | $0.7034000 | $0.7087000 | $0.7090000 | $0.7026000 |
| 2024-06-19 | $0.6724000 | $0.7396000 | $0.7449000 | $0.6751000 |
| 2024-06-20 | $0.7378000 | $0.7133000 | $0.7548000 | $0.7055000 |
| 2024-06-21 | $0.7113000 | $0.7130000 | $0.7133000 | $0.7105000 |
| 2024-06-23 | $0.6810000 | $0.6547000 | $0.6700000 | $0.6499000 |
| 2024-06-24 | $0.6552000 | $0.7160000 | $0.7172000 | $0.6093000 |
| 2024-06-25 | $0.7177000 | $0.7198000 | $0.7200000 | $0.7171000 |
| 2024-07-01 | $0.7786000 | $0.8289000 | $0.8352000 | $0.7641000 |
| 2024-07-02 | $0.8301000 | $0.8297000 | $0.8333000 | $0.8296000 |
| 2024-07-05 | $0.7444000 | $0.7885000 | $0.8372000 | $0.6826000 |
| 2024-07-06 | $0.7885000 | $0.9094000 | $0.9094000 | $0.8092000 |
| 2024-07-07 | $0.9094000 | $0.8670000 | $0.8939000 | $0.8492000 |
| 2024-07-08 | $0.8670000 | $0.9164000 | $0.9493000 | $0.8506000 |
| 2024-07-09 | $0.9185000 | $0.9162000 | $0.9188000 | $0.9160000 |
| 2024-07-10 | $0.9618000 | $0.9750000 | $0.9756000 | $0.9080000 |
| 2024-07-11 | $0.9750000 | $1.06 | $1.24 | $0.9302000 |
| 2024-07-12 | $1.06 | $1.07 | $1.07 | $1.06 |
| 2024-07-17 | $1.30 | $1.29 | $1.30 | $1.24 |
| 2024-07-18 | $1.29 | $1.30 | $1.31 | $1.25 |
| 2024-07-19 | $1.30 | $1.28 | $1.36 | $1.23 |
| 2024-07-20 | $1.28 | $1.34 | $1.40 | $1.27 |
| 2024-07-21 | $1.34 | $1.39 | $1.41 | $1.32 |
| 2024-07-22 | $1.39 | $1.30 | $1.36 | $1.28 |
| 2024-07-23 | $1.30 | $1.31 | $1.31 | $1.30 |
| 2024-07-24 | $1.26 | $1.22 | $1.27 | $1.21 |
| 2024-07-25 | $1.22 | $1.20 | $1.28 | $1.16 |
| 2024-07-26 | $1.20 | $1.19 | $1.24 | $1.19 |
| 2024-07-27 | $1.19 | $1.21 | $1.22 | $1.11 |
| 2024-07-28 | $1.21 | $1.15 | $1.21 | $1.15 |
| 2024-07-29 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2024-07-31 | $1.19 | $1.16 | $1.17 | $1.13 |
| 2024-08-01 | $1.16 | $1.16 | $1.16 | $1.16 |
| 2024-08-02 | $1.23 | $1.15 | $1.20 | $1.12 |
| 2024-08-03 | $1.15 | $1.14 | $1.15 | $1.14 |
| 2024-08-04 | $1.05 | $0.9778000 | $1.12 | $0.9581000 |
| 2024-08-05 | $0.9795000 | $0.9810000 | $0.9816000 | $0.9790000 |
| 2024-08-06 | $1.02 | $1.03 | $1.08 | $1.00 |
| 2024-08-07 | $1.03 | $0.9692000 | $1.04 | $0.9692000 |
| 2024-08-08 | $0.9692000 | $1.04 | $1.14 | $0.9966000 |
| 2024-08-09 | $1.04 | $0.9970000 | $1.04 | $0.9611000 |
| 2024-08-10 | $0.9970000 | $1.07 | $1.09 | $0.9939000 |
| 2024-08-11 | $1.07 | $0.9872000 | $1.05 | $0.9813000 |
| 2024-08-12 | $0.9872000 | $0.9850000 | $0.9899000 | $0.9845000 |
| 2024-08-13 | $0.9385000 | $0.9801000 | $0.9922000 | $0.9419000 |
| 2024-08-14 | $0.9746000 | $0.9746000 | $0.9750000 | $0.9744000 |
| 2024-08-15 | $0.9756000 | $0.9393000 | $0.9721000 | $0.9208000 |
| 2024-08-16 | $0.9393000 | $0.9217000 | $0.9670000 | $0.9158000 |
| 2024-08-17 | $0.9217000 | $0.9246000 | $0.9371000 | $0.8901000 |
| 2024-08-18 | $0.9244000 | $0.9242000 | $0.9248000 | $0.9240000 |
| 2024-08-19 | $0.8596000 | $0.8884000 | $0.9003000 | $0.8646000 |
| 2024-08-20 | $0.8854000 | $0.8862000 | $0.8865000 | $0.8849000 |
| 2024-08-21 | $0.8500000 | $0.8968000 | $0.9139000 | $0.8747000 |
| 2024-08-22 | $0.8968000 | $0.9022000 | $0.9040000 | $0.8756000 |
| 2024-08-23 | $0.9022000 | $1.01 | $1.02 | $0.9575000 |
| 2024-08-24 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2024-08-25 | $1.02 | $0.9582000 | $1.02 | $0.9582000 |
| 2024-08-26 | $0.9582000 | $0.9580000 | $0.9589000 | $0.9575000 |
| 2024-08-27 | $0.9151000 | $0.8863000 | $0.8976000 | $0.8571000 |
| 2024-08-28 | $0.8863000 | $0.8762000 | $0.9093000 | $0.8697000 |
| 2024-08-29 | $0.8762000 | $0.8802000 | $0.8804000 | $0.8762000 |
| 2025-01-24 | $3.67 | $3.50 | $3.77 | $3.47 |
| 2025-01-25 | $3.50 | $4.07 | $4.07 | $3.18 |
| 2025-01-26 | $4.07 | $4.69 | $4.99 | $3.96 |
| 2025-01-27 | $4.69 | $4.67 | $5.10 | $4.51 |
| 2025-01-28 | $4.67 | $4.49 | $4.74 | $4.40 |
| 2025-01-29 | $4.49 | $4.65 | $4.73 | $4.50 |
| 2025-01-30 | $4.65 | $5.63 | $5.89 | $4.68 |
| 2025-01-31 | $5.63 | $5.32 | $5.58 | $5.10 |
| 2025-02-01 | $5.32 | $5.22 | $5.41 | $5.12 |
| 2025-02-02 | $5.22 | $4.93 | $5.16 | $4.87 |
| 2025-02-03 | $4.95 | $6.05 | $6.31 | $4.88 |
| 2025-02-04 | $6.05 | $5.80 | $6.03 | $5.69 |
| 2025-02-05 | $5.80 | $5.77 | $5.96 | $5.57 |
| 2025-02-06 | $5.77 | $5.86 | $5.99 | $5.50 |
| 2025-02-07 | $5.86 | $5.99 | $6.28 | $5.68 |
| 2025-02-08 | $5.99 | $5.86 | $6.03 | $5.80 |
| 2025-02-09 | $5.86 | $6.15 | $6.23 | $5.78 |
| 2025-02-10 | $6.15 | $6.07 | $6.33 | $6.01 |
| 2025-02-11 | $6.07 | $5.81 | $6.03 | $5.76 |
| 2025-02-12 | $5.81 | $5.80 | $6.12 | $5.70 |
| 2025-02-13 | $5.80 | $5.85 | $6.02 | $5.30 |
| 2025-02-14 | $5.85 | $7.05 | $7.45 | $5.38 |
| 2025-02-15 | $7.05 | $7.57 | $8.12 | $6.82 |
| 2025-02-16 | $7.57 | $7.43 | $7.68 | $7.22 |
| 2025-02-17 | $7.43 | $7.23 | $7.55 | $7.21 |
| 2025-02-18 | $7.23 | $7.60 | $7.70 | $7.14 |
| 2025-02-19 | $7.60 | $7.59 | $7.60 | $7.59 |
| 2025-02-20 | $7.60 | $8.03 | $8.44 | $7.35 |
| 2025-02-21 | $8.03 | $7.60 | $7.90 | $7.27 |
| 2025-02-22 | $7.60 | $8.26 | $8.26 | $7.46 |
| 2025-02-23 | $8.26 | $8.50 | $9.10 | $8.16 |
| 2025-02-24 | $8.50 | $8.03 | $8.32 | $7.73 |
| 2025-02-25 | $8.03 | $7.75 | $8.18 | $7.43 |
| 2025-02-26 | $7.75 | $7.12 | $7.63 | $6.94 |
| 2025-02-27 | $7.12 | $7.38 | $7.83 | $7.01 |
| 2025-02-28 | $7.38 | $7.51 | $7.96 | $7.31 |
| 2025-03-01 | $7.51 | $7.63 | $7.83 | $7.48 |
| 2025-03-02 | $7.63 | $7.60 | $8.63 | $7.57 |
| 2025-03-03 | $7.60 | $7.15 | $7.33 | $6.75 |
| 2025-03-04 | $7.15 | $7.27 | $7.55 | $6.75 |
| 2025-03-05 | $7.27 | $7.11 | $7.55 | $6.90 |
| 2025-03-06 | $7.11 | $6.82 | $7.32 | $6.71 |
| 2025-03-07 | $6.82 | $6.56 | $6.75 | $6.30 |
| 2025-03-08 | $6.56 | $6.54 | $6.76 | $6.47 |
| 2025-03-09 | $6.54 | $6.17 | $6.33 | $5.85 |
| 2025-03-10 | $6.17 | $6.28 | $6.34 | $5.74 |
| 2025-03-11 | $6.28 | $6.30 | $6.30 | $6.28 |
| 2025-03-12 | $6.31 | $6.52 | $6.67 | $6.33 |
| 2025-03-13 | $6.52 | $6.31 | $6.45 | $6.24 |
| 2025-03-14 | $6.31 | $6.26 | $6.54 | $6.16 |
| 2025-03-15 | $6.26 | $6.26 | $6.27 | $6.26 |
| 2025-03-16 | $6.62 | $6.75 | $6.83 | $6.38 |
| 2025-03-17 | $6.75 | $6.98 | $7.04 | $6.83 |
| 2025-03-18 | $6.98 | $7.04 | $7.08 | $6.78 |
| 2025-03-19 | $6.93 | $6.93 | $6.93 | $6.93 |
| 2025-03-20 | $6.82 | $6.56 | $6.86 | $6.47 |
| 2025-03-21 | $6.56 | $6.56 | $6.56 | $6.56 |
| 2025-03-22 | $6.15 | $6.22 | $6.38 | $6.04 |
| 2025-03-23 | $6.22 | $6.38 | $6.72 | $6.21 |
| 2025-03-24 | $6.38 | $6.76 | $6.94 | $6.25 |
| 2025-03-25 | $6.76 | $6.76 | $6.76 | $6.76 |
| 2025-03-26 | $6.75 | $6.43 | $6.82 | $6.26 |
| 2025-03-27 | $6.43 | $6.40 | $6.58 | $6.29 |
| 2025-03-28 | $6.40 | $6.23 | $6.40 | $6.15 |
| 2025-03-29 | $6.23 | $6.14 | $6.27 | $6.09 |
| 2025-03-30 | $6.14 | $6.21 | $6.34 | $6.10 |
| 2025-03-31 | $6.21 | $6.16 | $6.29 | $6.02 |
| 2025-04-01 | $6.16 | $6.23 | $6.32 | $6.15 |
| 2025-04-02 | $6.23 | $6.23 | $6.45 | $6.03 |
| 2025-04-03 | $6.27 | $6.41 | $6.53 | $6.24 |
| 2025-04-04 | $6.41 | $6.24 | $6.50 | $6.23 |
| 2025-04-05 | $6.21 | $6.21 | $6.25 | $6.10 |
| 2025-04-06 | $6.21 | $5.67 | $6.23 | $5.55 |
| 2025-04-07 | $5.67 | $6.21 | $6.40 | $5.66 |
| 2025-04-08 | $6.21 | $6.16 | $6.40 | $6.08 |
| 2025-04-09 | $6.16 | $6.76 | $6.84 | $6.06 |
| 2025-04-10 | $6.76 | $6.41 | $6.79 | $6.22 |
| 2025-04-11 | $6.41 | $6.35 | $6.48 | $5.40 |
| 2025-04-12 | $6.35 | $6.25 | $6.44 | $6.20 |
| 2025-04-13 | $6.25 | $1.01 | $6.33 | $0.3800000 |
| 2025-04-14 | $1.01 | $0.5972000 | $1.11 | $0.4668000 |
| 2025-04-15 | $0.5972000 | $0.7995000 | $0.9997000 | $0.5594000 |
| 2025-04-16 | $0.7995000 | $0.7107000 | $0.8295000 | $0.6928000 |
| 2025-04-17 | $0.7107000 | $0.6538000 | $0.7158000 | $0.6205000 |
| 2025-04-18 | $0.6538000 | $0.6344000 | $0.7184000 | $0.6165000 |
| 2025-04-19 | $0.6344000 | $0.6037000 | $0.6481000 | $0.5805000 |
| 2025-04-20 | $0.6037000 | $0.6037000 | $0.6037000 | $0.6037000 |
| 2025-04-21 | $0.5463000 | $0.5150000 | $0.6051000 | $0.4756000 |
| 2025-04-22 | $0.5150000 | $0.5176000 | $0.5176000 | $0.5149000 |
| 2025-04-29 | $0.5319000 | $0.4934000 | $0.5402000 | $0.4550000 |
| 2025-04-30 | $0.4934000 | $0.4861000 | $0.5051000 | $0.4638000 |
| 2025-05-01 | $0.4861000 | $0.4868000 | $0.4868000 | $0.4856000 |
| 2025-05-13 | $0.4275000 | $0.4433000 | $0.4473000 | $0.4096000 |
| 2025-05-14 | $0.4433000 | $0.4433000 | $0.4433000 | $0.4433000 |
| 2025-05-15 | $0.4219000 | $0.3958000 | $0.4270000 | $0.3852000 |
| 2025-05-16 | $0.3958000 | $0.3849000 | $0.4310000 | $0.3713000 |
| 2025-05-17 | $0.3849000 | $0.3750000 | $0.3858000 | $0.3647000 |
| 2025-05-18 | $0.3750000 | $0.3750000 | $0.3750000 | $0.3750000 |
| 2025-05-20 | $0.3903000 | $0.3862000 | $0.3935000 | $0.3743000 |
| 2025-05-21 | $0.3862000 | $0.3861000 | $0.3862000 | $0.3861000 |
| 2025-05-26 | $0.4027000 | $0.3900000 | $0.4045000 | $0.3872000 |
| 2025-05-27 | $0.3900000 | $0.3899000 | $0.3964000 | $0.3745000 |
| 2025-05-28 | $0.3899000 | $0.3892000 | $0.4013000 | $0.3796000 |
| 2025-05-29 | $0.3892000 | $0.3893000 | $0.3893000 | $0.3892000 |
| 2025-05-30 | $0.3739000 | $0.2992000 | $0.3758000 | $0.2918000 |
| 2025-05-31 | $0.2992000 | $0.3102000 | $0.3373000 | $0.2992000 |
| 2025-06-01 | $0.3102000 | $0.3190000 | $0.3225000 | $0.3023000 |
| 2025-06-02 | $0.3190000 | $0.3190000 | $0.3190000 | $0.3190000 |
| 2025-06-05 | $0.3167000 | $0.2817000 | $0.3184000 | $0.2778000 |
| 2025-06-06 | $0.2817000 | $0.2805000 | $0.2818000 | $0.2805000 |
| 2025-06-07 | $0.2980000 | $0.3038000 | $0.3135000 | $0.2975000 |
| 2025-06-08 | $0.3038000 | $0.3031000 | $0.3039000 | $0.3031000 |
| 2025-06-10 | $0.3109000 | $0.3106000 | $0.3150000 | $0.3022000 |
| 2025-06-11 | $0.3106000 | $0.3109000 | $0.3109000 | $0.3106000 |
| 2025-06-12 | $0.2906000 | $0.2691000 | $0.2911000 | $0.2672000 |
| 2025-06-13 | $0.2691000 | $0.2618000 | $0.2691000 | $0.2434000 |
| 2025-06-14 | $0.2618000 | $0.2618000 | $0.2618000 | $0.2618000 |
| 2025-06-16 | $0.2616000 | $0.2579000 | $0.2710000 | $0.2565000 |
| 2025-06-17 | $0.2579000 | $0.2501000 | $0.2624000 | $0.2456000 |
| 2025-06-18 | $0.2501000 | $0.2501000 | $0.2501000 | $0.2501000 |
| 2025-06-19 | $0.2515000 | $0.2440000 | $0.2541000 | $0.2381000 |
| 2025-06-20 | $0.2440000 | $0.2440000 | $0.2440000 | $0.2440000 |
| 2025-06-21 | $0.2306000 | $0.2149000 | $0.2372000 | $0.2090000 |
| 2025-06-22 | $0.2149000 | $0.2020000 | $0.2184000 | $0.1944000 |
| 2025-06-23 | $0.2020000 | $0.2222000 | $0.2226000 | $0.1970000 |
| 2025-06-24 | $0.2222000 | $0.2213000 | $0.2310000 | $0.2169000 |
| 2025-06-25 | $0.2213000 | $0.2106000 | $0.2215000 | $0.2081000 |
| 2025-06-26 | $0.2106000 | $0.2010000 | $0.2136000 | $0.1979000 |
| 2025-06-27 | $0.2010000 | $0.2052000 | $0.2066000 | $0.1980000 |
| 2025-06-28 | $0.2051000 | $0.2049000 | $0.2054000 | $0.2049000 |
| 2025-06-29 | $0.2089000 | $0.2175000 | $0.2277000 | $0.2072000 |
| 2025-06-30 | $0.2175000 | $0.2097000 | $0.2175000 | $0.2048000 |
| 2025-07-01 | $0.2097000 | $0.1977000 | $0.2101000 | $0.1933000 |
| 2025-07-02 | $0.1977000 | $0.2146000 | $0.2203000 | $0.1960000 |
| 2025-07-03 | $0.2143000 | $0.2146000 | $0.2147000 | $0.2139000 |
| 2025-07-04 | $0.2171000 | $0.2072000 | $0.2171000 | $0.2038000 |
| 2025-07-05 | $0.2073000 | $0.2075000 | $0.2075000 | $0.2070000 |
| 2025-07-06 | $0.2053000 | $0.2126000 | $0.2157000 | $0.2029000 |
| 2025-07-07 | $0.2126000 | $0.2073000 | $0.2141000 | $0.2034000 |
| 2025-07-08 | $0.2073000 | $0.2056000 | $0.2073000 | $0.2010000 |
| 2025-07-09 | $0.2054000 | $0.2054000 | $0.2057000 | $0.2053000 |
| 2025-07-14 | $0.2228000 | $0.2409000 | $0.2497000 | $0.2203000 |
| 2025-07-15 | $0.2409000 | $0.2365000 | $0.2409000 | $0.2230000 |
| 2025-07-16 | $0.2365000 | $0.2367000 | $0.2408000 | $0.2287000 |
| 2025-07-17 | $0.2364000 | $0.2369000 | $0.2372000 | $0.2360000 |
| 2025-07-22 | $0.3302000 | $0.3149000 | $0.3391000 | $0.2995000 |
| 2025-07-23 | $0.3146000 | $0.3109000 | $0.3146000 | $0.3109000 |
| 2025-07-24 | $0.2781000 | $0.2660000 | $0.2836000 | $0.2511000 |
| 2025-07-25 | $0.2652000 | $0.2657000 | $0.2671000 | $0.2644000 |
| 2025-07-27 | $0.2833000 | $0.2811000 | $0.2881000 | $0.2739000 |
| 2025-07-28 | $0.2811000 | $0.2614000 | $0.3395000 | $0.2512000 |
| 2025-07-29 | $0.2623000 | $0.2628000 | $0.2628000 | $0.2615000 |
| 2025-08-01 | $0.2372000 | $0.2354000 | $0.2519000 | $0.2261000 |
| 2025-08-02 | $0.2354000 | $0.2369000 | $0.2394000 | $0.2240000 |
| 2025-08-03 | $0.2369000 | $0.2502000 | $0.2798000 | $0.2336000 |
| 2025-08-04 | $0.2502000 | $0.2578000 | $0.2611000 | $0.2452000 |
| 2025-08-05 | $0.2578000 | $0.2517000 | $0.2695000 | $0.2459000 |
| 2025-08-06 | $0.2517000 | $0.2797000 | $0.2819000 | $0.2509000 |
| 2025-08-07 | $0.2797000 | $0.2772000 | $0.2804000 | $0.2696000 |
| 2025-08-08 | $0.2772000 | $0.2805000 | $0.2854000 | $0.2695000 |
| 2025-08-09 | $0.2804000 | $0.2795000 | $0.2810000 | $0.2793000 |
| 2025-08-10 | $0.2825000 | $0.2784000 | $0.2925000 | $0.2696000 |
| 2025-08-11 | $0.2784000 | $0.2663000 | $0.3011000 | $0.2625000 |
| 2025-08-12 | $0.2663000 | $0.2662000 | $0.2668000 | $0.2659000 |
| 2025-08-15 | $0.2522000 | $0.2558000 | $0.2610000 | $0.2461000 |
| 2025-08-16 | $0.2558000 | $0.2578000 | $0.2578000 | $0.2506000 |
| 2025-08-17 | $0.2572000 | $0.2573000 | $0.2576000 | $0.2570000 |
| 2025-08-20 | $0.2360000 | $0.2419000 | $0.2421000 | $0.2341000 |
| 2025-08-21 | $0.2420000 | $0.2425000 | $0.2425000 | $0.2418000 |
| 2025-08-24 | $0.2487000 | $0.2364000 | $0.2866000 | $0.2337000 |
| 2025-08-25 | $0.2364000 | $0.2198000 | $0.2381000 | $0.2159000 |
| 2025-08-26 | $0.2193000 | $0.2193000 | $0.2197000 | $0.2189000 |
| 2025-08-28 | $0.2291000 | $0.2331000 | $0.2357000 | $0.2265000 |
| 2025-08-29 | $0.2332000 | $0.2335000 | $0.2336000 | $0.2329000 |
| 2025-09-04 | $0.2050000 | $0.1998000 | $0.2072000 | $0.1959000 |
| 2025-09-05 | $0.1998000 | $0.2075000 | $0.2101000 | $0.1998000 |
| 2025-09-06 | $0.2074000 | $0.2072000 | $0.2076000 | $0.2071000 |
| 2025-09-07 | $0.2068000 | $0.2095000 | $0.2108000 | $0.2063000 |
| 2025-09-08 | $0.2094000 | $0.2094000 | $0.2095000 | $0.2091000 |
| 2025-09-20 | $0.2106000 | $0.2108000 | $0.2135000 | $0.2080000 |
| 2025-09-21 | $0.2109000 | $0.2107000 | $0.2109000 | $0.2105000 |
MANTRA DAO is a community-governed DeFi platform focusing on Staking, Lending, and Governance.
MANTRA DAO leverages the wisdom of the crowd to create a community-governed, transparent, and decentralized ecosystem for web 3.0. Built on Parity Substrate for the Polkadot ecosystem, MANTRA DAO is designed to give financial control back to the people to grow wealth together.