Decentraland (MANA) historical data and Live price

decentraland

Decentraland

MANA
$ 1.04 -9.341 % 0.00002551 BTC
MARKET CAP
1.645 B
24H VOLUME
266.25 M
CIRC.SUPPLY
1.58 B
MAX SUPPLY
Rank69
1H -1.64 %
24H -9.34 %
7D -28.14 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/211.0941.2471.0851.231211,992,286.631,941,918,223.12
4/25/211.1041.1831.0281.091194,471,002.311,722,452,870.15
4/24/211.2351.2371.0991.104154,562,500.411,741,593,965.18
4/23/211.2461.2670.9911.234463,585,685.31,947,944,966.1
4/22/211.3331.4081.1781.25368,753,271.421,972,424,497.94
4/21/211.4051.4621.3051.338365,199,744.522,111,219,394.51
4/20/211.3131.4791.1571.397845,876,812.512,203,827,110.42
4/19/211.351.4111.1651.317489,099,150.552,078,722,758.06
4/18/211.5371.551.11.35804,297,459.632,130,120,914.18
4/17/211.3061.6351.2471.5271,182,123,252.252,409,246,885.97
4/16/211.241.3411.1171.314658,570,995.322,072,948,146.67
4/15/211.0951.2761.0731.238508,399,412.731,954,264,670.63
4/14/211.1171.1241.0171.095239,131,039.131,728,563,166.7
4/13/211.1291.1421.0481.119258,608,419.091,766,161,554.35
4/12/211.0741.2011.0271.131494,379,243.61,784,693,122.56
4/11/211.0141.1471.0051.081393,604,952.51,705,190,737.39
4/10/211.0341.0410.9721.014203,256,567.421,599,704,801.25
4/9/210.991.1180.991.033368,581,943.091,630,645,878.81
4/8/210.9321.0130.9150.99230,827,953.441,562,036,681.63
4/7/210.9630.9710.840.933254,944,898.561,471,686,876.46
4/6/211.0111.0140.9220.964241,846,048.411,522,006,132.36
4/5/211.0181.040.9661.012298,860,521.791,597,254,527.47
4/4/210.9581.0250.9361.017206,622,601.981,604,675,659.92
4/3/211.0511.0680.9540.957305,875,436.671,510,923,809.86
4/2/211.0251.0861.0071.051290,180,007.051,658,069,568.03
4/1/211.0281.0761.0061.025327,874,863.011,617,477,764.06
3/31/211.0951.0950.9971.027359,155,452.851,621,423,362.43
3/30/211.0961.1321.0561.095416,710,940.481,727,942,276.55
3/29/211.1541.1821.0571.093663,823,608.951,725,652,878.3
3/28/210.9291.1860.9141.1541,111,536,302.971,821,819,321.58
3/27/210.8990.9880.8630.929367,611,781.371,465,659,950.62
3/26/210.8250.9150.8250.899227,140,450.981,418,640,983.11
3/25/210.8580.8850.8090.825262,039,051.31,301,391,747.47
3/24/210.85110.8350.858459,378,049.521,353,664,250.77
3/23/210.9230.9270.8230.851271,730,784.691,343,522,481
3/22/210.9860.9870.8930.924281,384,501.791,458,609,838.27
3/21/210.8981.0280.8890.986401,572,846.781,556,401,551.63
3/20/210.9681.0210.8950.895352,831,670.081,412,086,849.1
3/19/210.9821.0270.950.968350,589,378.031,528,000,763.57
3/18/211.0641.0820.9710.982638,557,935.561,549,972,725.14
3/17/210.9081.0780.7791.0641,376,197,952.631,679,679,203.08
3/16/211.0551.0730.8460.908687,165,740.421,433,060,334.56
3/15/211.021.1410.9421.0591,131,133,345.411,671,462,206.52
3/14/210.9681.1890.8771.0222,484,601,137.571,613,423,411.73
3/13/210.6621.1660.620.9692,866,387,304.761,529,637,145.48
3/12/210.5220.6840.5190.662783,983,805.461,044,629,935.43
3/11/210.480.5610.4750.522446,042,200.73823,509,454.27
3/10/210.5490.5610.4810.481394,147,148.39756,609,633.66
3/9/210.4860.590.4860.549795,651,050.49863,601,716.06
3/8/210.4030.4990.4020.486595,182,439.1764,638,565.06
3/7/210.3610.420.3520.403215,706,426.42634,573,892.03
3/6/210.3770.3840.3430.361158,148,063.23567,945,157.99
3/5/210.4210.4220.3610.378340,705,290.93594,830,986.22
3/4/210.3480.4480.3370.421705,471,089.5662,618,405.4
3/3/210.2790.3470.2740.347265,363,515.06546,814,337.45
3/2/210.260.2880.2540.27891,607,744.93438,050,524.69
3/1/210.2360.260.2360.2667,199,200.56410,006,934.97
2/28/210.2540.2560.2220.23681,635,945.17371,947,132.2
2/27/210.250.2630.2470.25363,823,914.26398,880,016.51
2/26/210.2580.2690.2250.24999,580,319.43392,719,702.19
2/25/210.2480.290.2370.258100,994,276.76405,506,643.76
2/24/210.2330.2640.220.24886,599,338.19390,452,196.67
2/23/210.2720.2730.1870.233169,807,747.72367,476,928.62
2/22/210.3140.3290.2410.272176,746,022.68428,104,264
2/21/210.3030.3230.2960.31483,360,721.44493,881,812.84
2/20/210.3290.3290.2940.303114,847,415.09477,672,185.06
2/19/210.3140.3610.2950.329155,841,731.65504,923,171.6
2/18/210.2990.3190.2930.314138,456,895.86481,212,990.39
2/17/210.290.310.2710.299137,174,509.17458,479,050.71
2/16/210.2980.3160.2670.29165,666,303.14445,318,275.35
2/15/210.3120.3230.260.298176,905,037.57456,462,871.19
2/14/210.3440.3580.2970.312208,735,625.36478,541,726.9
2/13/210.3020.3670.3010.343443,456,355.97526,880,442.81
2/12/210.280.3130.2760.302204,128,009.32463,399,448.18
2/11/210.250.2930.2450.28161,416,482.72429,827,666.98
2/10/210.2430.2570.2290.25135,457,135.11383,344,357.36
2/9/210.2360.2440.2310.243109,852,399.32372,469,263.03
2/8/210.2360.2520.2260.236140,713,025.57362,662,947.68
2/7/210.2330.280.2160.236327,306,933.48362,215,865.69
2/6/210.2160.2690.1870.233295,550,664.6357,677,754.03
2/5/210.1720.2430.170.215169,656,468.06329,865,806.85
2/4/210.1750.1760.1650.17266,645,460.08263,638,122.87
2/3/210.1670.1840.1630.17592,017,386.75268,856,324.66
2/2/210.1560.1680.1510.16758,884,504.85256,767,276.95
2/1/210.1550.1560.1450.15643,257,814.68238,643,082.24
1/31/210.1560.1570.1480.15545,918,669.52237,323,555.32
1/30/210.1540.160.150.15655,274,415.1239,631,251.49
1/29/210.1580.160.1510.15467,186,091.5236,444,136.33
1/28/210.1470.1590.1420.15681,038,627.703238,759,555.13
1/27/210.1670.1670.1410.14771,193,454.33225,755,705.058