Decentraland (MANA) historical data and Live price

Decentraland

MANA

$ 0.685558 -1.568 %

0.00001823 BTC

MARKET CAP
1.159 B

24H VOLUME
235.801 M

CIRC.SUPPLY
1.691 B

MAX SUPPLY

MANA

USD

Rank65

1H -4.77 %

24H -1.57 %

7D 21.71 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/25/21	0.717	0.74	0.675	0.71	195,728,024.86	1,200,277,284.05
7/24/21	0.675	0.757	0.662	0.717	353,133,833.31	1,212,461,320.8
7/23/21	0.591	0.686	0.584	0.676	277,764,119.18	1,142,151,389.51
7/22/21	0.579	0.604	0.571	0.591	130,753,190.08	999,106,886.62
7/21/21	0.518	0.588	0.503	0.579	120,436,333.69	979,009,533.71
7/20/21	0.561	0.564	0.495	0.518	93,066,463.82	875,403,807.29
7/19/21	0.613	0.616	0.557	0.559	69,867,035.34	945,599,856.01
7/18/21	0.605	0.651	0.6	0.612	110,279,510.82	1,034,965,088.38
7/17/21	0.607	0.617	0.589	0.605	96,421,837.63	1,022,041,480.15
7/16/21	0.661	0.683	0.605	0.608	140,192,790.25	1,028,455,595.12
7/15/21	0.714	0.756	0.643	0.66	338,543,309.91	1,116,166,815.81
7/14/21	0.651	0.745	0.589	0.717	277,951,109.83	1,208,003,088.46
7/13/21	0.678	0.71	0.644	0.651	160,121,286.99	1,096,731,069.85
7/12/21	0.745	0.745	0.664	0.679	137,513,155.49	1,143,748,968.25
7/11/21	0.75	0.783	0.72	0.744	200,862,556.01	1,254,402,782.83
7/10/21	0.695	0.785	0.683	0.752	429,496,158.9	1,267,886,013.55
7/9/21	0.641	0.72	0.6	0.697	303,670,865.26	1,175,607,611.75
7/8/21	0.724	0.846	0.623	0.641	598,405,680.16	1,080,486,096.61
7/7/21	0.614	0.788	0.609	0.724	503,459,272.36	1,219,959,816.14
7/6/21	0.547	0.632	0.547	0.614	149,327,988.92	1,034,301,796.48
7/5/21	0.58	0.58	0.534	0.548	46,720,451.46	923,078,402.4
7/4/21	0.559	0.599	0.541	0.58	47,432,938.13	978,430,066.42
7/3/21	0.539	0.573	0.53	0.559	30,737,592.34	942,554,452.35
7/2/21	0.551	0.559	0.511	0.54	31,471,121.44	910,030,264.95
7/1/21	0.58	0.596	0.524	0.553	50,710,400.87	873,291,693.46
6/30/21	0.55	0.581	0.514	0.58	54,994,686.65	916,631,748.63
6/29/21	0.507	0.563	0.506	0.547	43,836,559.12	864,852,601.04
6/28/21	0.494	0.516	0.484	0.507	34,141,119.23	800,955,575.43
6/27/21	0.47	0.494	0.454	0.494	31,258,803.64	780,115,123.1
6/26/21	0.473	0.49	0.439	0.469	36,847,295.37	740,985,956.66
6/25/21	0.526	0.545	0.467	0.474	44,687,138.79	749,801,413.41
6/24/21	0.505	0.55	0.469	0.527	49,192,644.01	832,325,377.47
6/23/21	0.437	0.511	0.415	0.503	58,433,696.82	795,191,847.51
6/22/21	0.464	0.508	0.374	0.437	86,824,353.02	690,288,535.91
6/21/21	0.624	0.626	0.463	0.465	68,706,768.76	734,674,983.1
6/20/21	0.631	0.637	0.579	0.625	43,009,421.88	987,113,648.94
6/19/21	0.648	0.661	0.625	0.633	31,617,557.37	1,000,424,573.84
6/18/21	0.69	0.69	0.618	0.647	46,260,883.83	1,022,257,974.05
6/17/21	0.708	0.731	0.669	0.69	48,515,153.56	1,090,165,730.49
6/16/21	0.711	0.755	0.688	0.707	92,411,095.2	1,117,088,023.44
6/15/21	0.712	0.737	0.692	0.711	51,284,362.63	1,123,695,462.36
6/14/21	0.693	0.716	0.675	0.713	49,169,700.13	1,126,526,865.42
6/13/21	0.658	0.698	0.641	0.693	51,869,572.28	1,095,821,560.62
6/12/21	0.695	0.695	0.628	0.658	74,973,188.19	1,039,188,231.4
6/11/21	0.699	0.787	0.677	0.694	146,561,348.85	1,096,891,419.47
6/10/21	0.738	0.74	0.68	0.699	62,936,141.86	1,104,310,718.72
6/9/21	0.712	0.74	0.666	0.737	102,177,199.22	1,164,925,759.73
6/7/21	0.822	0.833	0.737	0.741	68,154,427.92	1,171,091,762.19
6/6/21	0.816	0.831	0.802	0.822	50,556,305.81	1,299,249,224.97
6/5/21	0.816	0.889	0.79	0.817	120,065,809.38	1,291,212,364.65
6/4/21	0.889	0.897	0.774	0.816	131,971,869.69	1,288,972,239.3
6/3/21	0.858	0.904	0.841	0.887	85,097,418.32	1,401,614,014.37
6/2/21	0.83	0.875	0.808	0.857	81,083,446.89	1,354,513,603.09
6/1/21	0.849	0.868	0.8	0.829	98,158,637.1	1,310,132,237.45
5/31/21	0.782	0.857	0.741	0.851	97,203,994.02	1,344,557,643.18
5/30/21	0.747	0.831	0.695	0.782	99,117,130.15	1,235,623,067.87
5/29/21	0.814	0.844	0.697	0.747	107,452,062.01	1,181,249,335.09
5/28/21	0.898	0.945	0.774	0.816	147,717,265.81	1,290,327,026.57
5/27/21	1.007	1.011	0.859	0.895	204,563,425.14	1,415,251,475.55
5/26/21	0.787	1.01	0.764	1.007	307,774,880.26	1,591,963,477.44
5/25/21	0.779	0.845	0.721	0.786	168,923,072.26	1,242,207,366.33
5/24/21	0.622	0.783	0.59	0.777	228,589,839.44	1,227,662,402.07
5/23/21	0.759	0.799	0.492	0.625	207,790,644.41	987,084,696.46
5/22/21	0.818	0.824	0.7	0.758	151,567,430.5	1,197,428,175.7
5/21/21	0.958	1.004	0.703	0.817	219,396,168.1	1,291,656,147.72
4/26/21	1.094	1.247	1.085	1.231	211,992,286.63	1,941,918,223.12
4/25/21	1.104	1.183	1.028	1.091	194,471,002.31	1,722,452,870.15
4/24/21	1.235	1.237	1.099	1.104	154,562,500.41	1,741,593,965.18
4/23/21	1.246	1.267	0.991	1.234	463,585,685.3	1,947,944,966.1
4/22/21	1.333	1.408	1.178	1.25	368,753,271.42	1,972,424,497.94
4/21/21	1.405	1.462	1.305	1.338	365,199,744.52	2,111,219,394.51
4/20/21	1.313	1.479	1.157	1.397	845,876,812.51	2,203,827,110.42
4/19/21	1.35	1.411	1.165	1.317	489,099,150.55	2,078,722,758.06
4/18/21	1.537	1.55	1.1	1.35	804,297,459.63	2,130,120,914.18
4/17/21	1.306	1.635	1.247	1.527	1,182,123,252.25	2,409,246,885.97
4/16/21	1.24	1.341	1.117	1.314	658,570,995.32	2,072,948,146.67
4/15/21	1.095	1.276	1.073	1.238	508,399,412.73	1,954,264,670.63
4/14/21	1.117	1.124	1.017	1.095	239,131,039.13	1,728,563,166.7
4/13/21	1.129	1.142	1.048	1.119	258,608,419.09	1,766,161,554.35
4/12/21	1.074	1.201	1.027	1.131	494,379,243.6	1,784,693,122.56
4/11/21	1.014	1.147	1.005	1.081	393,604,952.5	1,705,190,737.39
4/10/21	1.034	1.041	0.972	1.014	203,256,567.42	1,599,704,801.25
4/9/21	0.99	1.118	0.99	1.033	368,581,943.09	1,630,645,878.81
4/8/21	0.932	1.013	0.915	0.99	230,827,953.44	1,562,036,681.63
4/7/21	0.963	0.971	0.84	0.933	254,944,898.56	1,471,686,876.46
4/6/21	1.011	1.014	0.922	0.964	241,846,048.41	1,522,006,132.36
4/5/21	1.018	1.04	0.966	1.012	298,860,521.79	1,597,254,527.47
4/4/21	0.958	1.025	0.936	1.017	206,622,601.98	1,604,675,659.92
4/3/21	1.051	1.068	0.954	0.957	305,875,436.67	1,510,923,809.86
4/2/21	1.025	1.086	1.007	1.051	290,180,007.05	1,658,069,568.03

Similar Coins