Decentraland (MANA) historical data and Live price

Decentraland

MANA

$ 0.074863 + 0.628 %

0.00000576 BTC

MARKET CAP
111.104 M

24H VOLUME
11.258 M

CIRC.SUPPLY
1.484 B

MAX SUPPLY

MANA

USD

Rank87

1H 0.40 %

24H 0.63 %

7D -0.21 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/29/20	0.08	0.091	0.08	0.089	21,608,803.773	129,561,552.14
9/28/20	0.079	0.082	0.079	0.08	6,673,117.656	116,952,498.384
9/27/20	0.08	0.082	0.076	0.079	7,341,127.298	115,643,742.217
9/26/20	0.077	0.083	0.077	0.08	8,919,176.598	116,930,933.241
9/25/20	0.076	0.078	0.072	0.077	10,146,279.182	111,935,697.47
9/24/20	0.069	0.076	0.068	0.076	9,410,794.11	110,676,967.221
9/23/20	0.073	0.079	0.069	0.069	15,447,438.939	100,862,885.045
9/22/20	0.07	0.073	0.067	0.073	7,619,119.779	106,156,787.521
9/21/20	0.079	0.079	0.069	0.07	8,497,723.714	103,016,355.412
9/20/20	0.081	0.081	0.078	0.079	5,242,310.373	115,784,515.738
9/19/20	0.079	0.081	0.079	0.081	5,119,692.909	118,262,402.944
9/18/20	0.08	0.083	0.079	0.079	6,227,087.369	115,657,158.472
9/17/20	0.079	0.081	0.077	0.08	6,369,325.556	117,368,524.826
9/16/20	0.079	0.08	0.077	0.079	5,423,965.545	115,257,853.101
9/15/20	0.082	0.084	0.079	0.08	6,400,294.424	116,362,000.376
9/14/20	0.082	0.084	0.08	0.082	9,416,929.516	120,402,806.464
9/13/20	0.085	0.086	0.079	0.082	10,524,547.33	119,628,647.864
9/12/20	0.085	0.085	0.082	0.085	9,263,237.648	124,369,926.988
9/11/20	0.082	0.086	0.08	0.085	13,043,230.953	124,447,908.024
9/10/20	0.077	0.082	0.077	0.082	9,959,374.29	120,073,429.759
9/9/20	0.074	0.079	0.072	0.077	10,150,919.863	113,285,510.336
9/8/20	0.077	0.077	0.071	0.074	12,781,491.097	108,790,088.84
9/7/20	0.079	0.081	0.07	0.077	25,623,159.337	112,467,554.976
9/6/20	0.079	0.081	0.073	0.078	37,722,033.064	114,504,119.947
9/5/20	0.088	0.09	0.073	0.079	56,039,021.788	114,998,134.921
9/4/20	0.083	0.09	0.082	0.088	52,366,482.622	129,046,107.364
9/3/20	0.101	0.101	0.083	0.083	51,053,789.722	121,363,988.18
9/2/20	0.101	0.104	0.091	0.1	60,876,653.344	146,944,686.785
9/1/20	0.099	0.102	0.097	0.101	67,421,709.208	145,374,639.065
8/31/20	0.104	0.106	0.097	0.099	68,749,492.599	142,228,892.333
8/30/20	0.109	0.111	0.102	0.103	84,524,022.457	149,007,813.061
8/29/20	0.107	0.121	0.102	0.108	125,382,861.962	156,224,946.044
8/28/20	0.094	0.113	0.092	0.107	118,323,409.127	153,783,924.526
8/27/20	0.087	0.094	0.086	0.094	85,888,712.028	135,591,696.105
8/26/20	0.086	0.087	0.084	0.087	44,497,046.163	125,500,843.157
8/25/20	0.092	0.094	0.083	0.086	44,211,506.847	124,178,812.869
8/24/20	0.092	0.096	0.091	0.092	31,008,256.564	132,441,875.162
8/23/20	0.097	0.097	0.09	0.092	28,804,865.259	132,743,006.453
8/22/20	0.094	0.112	0.087	0.097	65,581,583.201	139,388,561.37
8/21/20	0.091	0.095	0.085	0.094	30,260,401.817	135,754,441.781
8/20/20	0.083	0.091	0.081	0.091	19,046,277.075	131,306,618.048
8/19/20	0.09	0.091	0.081	0.083	21,903,332.858	119,866,902.495
8/18/20	0.096	0.096	0.087	0.09	26,888,339.963	129,638,608.675
8/17/20	0.099	0.1	0.095	0.096	30,790,155.383	137,713,955.998
8/16/20	0.099	0.1	0.094	0.099	28,460,470.592	142,068,380.988
8/15/20	0.095	0.101	0.095	0.098	32,702,807.654	141,865,035.566
8/14/20	0.093	0.103	0.092	0.095	37,799,346.774	137,272,417.51
8/13/20	0.099	0.105	0.093	0.093	48,365,086.7	134,567,904.594
8/12/20	0.091	0.102	0.085	0.099	70,157,575.759	142,354,246.953
8/11/20	0.101	0.102	0.085	0.09	65,449,903.327	129,981,876.625
8/10/20	0.1	0.112	0.094	0.101	112,681,376.258	145,659,041.366
8/9/20	0.103	0.131	0.1	0.1	188,170,478.322	143,962,987.151
8/8/20	0.075	0.104	0.073	0.103	114,040,093.236	148,140,119.574
8/7/20	0.058	0.076	0.058	0.074	59,714,614.513	107,226,219.989
8/6/20	0.053	0.064	0.052	0.058	37,915,854.283	83,134,507.297
8/5/20	0.045	0.056	0.045	0.054	25,489,036.1	77,104,187.961
8/4/20	0.046	0.046	0.045	0.045	10,860,057.377	65,465,450.047
8/3/20	0.044	0.047	0.044	0.046	16,417,849.865	65,955,609.459
8/2/20	0.046	0.047	0.043	0.044	16,055,040.455	63,836,069.735
8/1/20	0.046	0.047	0.045	0.046	15,020,573.643	66,905,076.586
7/31/20	0.047	0.048	0.045	0.046	15,159,428.858	65,865,082.152
7/30/20	0.049	0.049	0.045	0.047	17,876,507.588	67,975,005.958
7/29/20	0.043	0.051	0.042	0.049	38,286,569.216	70,026,812.388
7/28/20	0.041	0.044	0.04	0.043	23,092,237.371	61,260,560.135
7/27/20	0.044	0.045	0.039	0.041	24,453,965.084	58,995,979.767
7/26/20	0.046	0.047	0.043	0.044	18,014,755.128	63,868,123.062
7/25/20	0.046	0.048	0.045	0.046	17,052,812.039	66,644,326.747
7/24/20	0.048	0.05	0.046	0.046	16,455,698.46	66,388,035.573
7/22/20	0.047	0.05	0.045	0.047	24,369,502.415	67,773,577.693
7/21/20	0.041	0.053	0.041	0.047	62,893,471.533	67,973,105.398
7/20/20	0.042	0.043	0.041	0.041	14,544,204.23	59,021,708.198
7/19/20	0.039	0.042	0.039	0.042	12,856,047.201	59,669,269.826
7/18/20	0.039	0.04	0.039	0.039	8,187,432.329	56,285,039.729
7/17/20	0.039	0.039	0.038	0.039	8,033,137.34	55,888,975.924
7/16/20	0.04	0.04	0.038	0.039	9,431,529.619	55,637,678.041
7/15/20	0.04	0.04	0.039	0.04	11,907,680.931	55,837,738.348
7/14/20	0.041	0.041	0.039	0.04	10,862,305.712	56,723,405.153
7/13/20	0.041	0.042	0.041	0.041	14,212,362.831	57,841,798.287
7/12/20	0.041	0.041	0.04	0.041	11,675,115.556	57,301,463.379
7/11/20	0.041	0.041	0.04	0.041	10,607,752.998	57,317,318.437
7/10/20	0.04	0.041	0.039	0.041	12,469,113.879	57,187,838.394
7/9/20	0.041	0.042	0.04	0.04	13,140,575.283	57,096,518.411
7/8/20	0.04	0.042	0.04	0.041	10,552,247.849	57,734,418.036
7/7/20	0.039	0.041	0.038	0.04	11,155,648.314	56,527,736.129
7/6/20	0.038	0.039	0.038	0.039	11,468,556.945	55,150,711.41
7/5/20	0.039	0.039	0.038	0.038	11,184,259.92	53,995,282.337
7/4/20	0.038	0.039	0.038	0.039	10,856,462.345	55,252,367.916
7/3/20	0.038	0.039	0.038	0.038	8,123,621.218	53,862,399.985
7/2/20	0.04	0.04	0.038	0.038	6,386,297.173	54,160,804.865
7/1/20	0.038	0.04	0.038	0.04	10,086,848.761	55,829,885.98

Similar Coins