Decentraland (MANA) historical data and Live price

Decentraland

MANA

$ 0.749665 -3.986 %

0.00001208 BTC

MARKET CAP
1.362 B

24H VOLUME
101.579 M

CIRC.SUPPLY
1.817 B

MAX SUPPLY

MANA

USD

Rank76

1H 0.08 %

24H -3.99 %

7D -3.65 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/17/21	0.809	0.813	0.739	0.766	107,039,040.79	1,392,253,934.58
10/16/21	0.757	0.864	0.757	0.805	203,353,462.9	1,463,151,570.76
10/15/21	0.774	0.776	0.739	0.757	97,945,427.25	1,375,581,533.35
10/14/21	0.769	0.789	0.76	0.773	62,862,165.21	1,405,410,471.81
10/13/21	0.755	0.769	0.734	0.768	62,866,844.93	1,394,768,403.01
10/12/21	0.764	0.764	0.715	0.754	68,893,416.59	1,370,372,940.5
10/11/21	0.77	0.8	0.748	0.763	87,539,224.41	1,386,745,150.62
10/10/21	0.841	0.841	0.768	0.772	76,825,492.84	1,402,933,634.59
10/9/21	0.814	0.84	0.8	0.84	108,702,962.09	1,525,730,393.54
10/8/21	0.772	0.814	0.771	0.814	116,963,614.74	1,478,657,414.07
10/7/21	0.776	0.781	0.749	0.771	80,432,781.39	1,401,308,319.19
10/6/21	0.781	0.793	0.726	0.776	118,911,400.88	1,410,172,481.53
10/5/21	0.767	0.784	0.747	0.782	119,228,151.32	1,420,259,430.49
10/4/21	0.768	0.829	0.727	0.766	242,492,274.81	1,392,273,570.36
10/3/21	0.752	0.772	0.739	0.765	76,887,614.77	1,390,482,900.21
10/2/21	0.754	0.782	0.74	0.753	96,996,178.78	1,368,806,771.68
10/1/21	0.69	0.76	0.681	0.753	118,813,928	1,368,093,412.95
9/30/21	0.646	0.697	0.643	0.688	88,766,690.05	1,250,499,221.62
9/29/21	0.62	0.671	0.616	0.647	87,819,394.59	1,162,043,152.18
9/28/21	0.662	0.683	0.617	0.619	103,762,949.1	1,111,587,101.77
9/27/21	0.715	0.722	0.663	0.664	91,525,201.76	1,191,449,573.94
9/26/21	0.693	0.759	0.66	0.714	277,207,351.25	1,281,903,366.24
9/25/21	0.702	0.713	0.666	0.693	59,216,687.45	1,243,900,490.84
9/24/21	0.765	0.767	0.644	0.702	120,305,098.96	1,260,646,895.36
9/23/21	0.735	0.778	0.705	0.764	91,738,981.89	1,372,275,389.13
9/22/21	0.614	0.74	0.602	0.735	108,797,948.92	1,320,414,220.29
9/21/21	0.68	0.695	0.602	0.615	112,403,410.89	1,103,393,573.73
9/20/21	0.801	0.801	0.671	0.674	142,239,364.38	1,210,439,101.57
9/19/21	0.822	0.823	0.789	0.8	55,312,938.68	1,436,509,123.68
9/18/21	0.816	0.838	0.807	0.822	51,565,635.37	1,475,636,403.91
9/17/21	0.842	0.853	0.806	0.816	76,400,554.96	1,464,124,602.87
9/16/21	0.861	0.881	0.829	0.841	97,040,837	1,510,260,782.7
9/15/21	0.845	0.862	0.83	0.862	76,679,274.24	1,546,897,291.16
9/14/21	0.82	0.86	0.811	0.844	105,426,358.62	1,515,887,629.34
9/13/21	0.847	0.852	0.767	0.821	170,796,795.08	1,474,411,848.67
9/12/21	0.834	0.856	0.815	0.846	82,645,109.69	1,519,099,742.57
9/11/21	0.818	0.852	0.815	0.831	73,240,086.4	1,492,699,787.45
9/10/21	0.873	0.9	0.795	0.818	125,652,383.53	1,469,297,313.43
9/9/21	0.838	0.894	0.833	0.871	143,878,508.15	1,563,105,245.08
9/8/21	0.833	0.884	0.759	0.853	253,472,005.29	1,531,170,097.2
9/7/21	1.043	1.043	0.739	0.833	377,247,636.68	1,494,756,795.85
9/6/21	1.078	1.078	1.01	1.042	195,347,800.94	1,870,758,361.5
9/5/21	1.055	1.079	1.022	1.078	167,335,951.81	1,934,732,954.64
9/4/21	0.995	1.068	0.992	1.053	237,153,979.15	1,889,877,467.3
9/3/21	0.966	1.063	0.945	0.996	303,816,671.13	1,787,422,489.55
9/2/21	0.982	0.99	0.953	0.967	142,459,096.17	1,735,902,356.58
9/1/21	0.943	0.983	0.918	0.982	190,492,796.47	1,763,924,294.84
8/31/21	0.947	0.982	0.923	0.943	194,824,540.59	1,693,350,608.27
8/30/21	1.024	1.106	0.939	0.947	447,380,026.66	1,699,976,391.53
8/29/21	0.923	1.048	0.882	1.021	412,526,285.07	1,833,311,923.16
8/28/21	0.93	0.943	0.915	0.923	149,170,118.77	1,657,536,621.61
8/27/21	0.892	0.936	0.854	0.93	216,386,312.65	1,670,098,965.4
8/26/21	0.956	0.992	0.862	0.894	416,830,078.01	1,604,585,069.62
8/25/21	0.853	0.957	0.835	0.954	320,664,398.32	1,712,820,901.03
8/24/21	0.927	0.969	0.834	0.852	281,632,041.08	1,529,455,071.9
8/23/21	0.884	0.926	0.875	0.926	185,900,497.17	1,662,886,409.27
8/22/21	0.875	0.909	0.847	0.884	163,178,645.83	1,587,496,157.42
8/21/21	0.844	0.943	0.833	0.874	294,898,588.35	1,569,269,754.41
8/20/21	0.819	0.851	0.803	0.843	131,838,837.93	1,514,319,352.19
8/19/21	0.776	0.819	0.758	0.818	117,079,589.62	1,469,059,050.09
8/18/21	0.799	0.813	0.755	0.778	142,365,559.01	1,395,974,259.13
8/17/21	0.848	0.876	0.796	0.799	191,567,578.08	1,434,724,305
8/16/21	0.869	0.916	0.845	0.851	216,828,464.05	1,528,150,548.7
8/15/21	0.839	0.869	0.8	0.869	136,448,641.64	1,560,333,627
8/14/21	0.843	0.854	0.806	0.839	142,760,236.37	1,505,792,326.46
8/13/21	0.801	0.844	0.786	0.843	143,965,358.1	1,513,849,241.37
8/12/21	0.823	0.85	0.764	0.801	222,856,126.86	1,437,804,031.69
8/11/21	0.828	0.862	0.808	0.824	273,127,795.16	1,478,792,809.12
8/10/21	0.753	0.85	0.74	0.828	411,828,666.1	1,399,902,210.74
8/9/21	0.719	0.766	0.696	0.754	147,624,560.89	1,274,419,319.9
8/8/21	0.772	0.773	0.71	0.719	131,812,880.68	1,215,861,935.74
8/7/21	0.75	0.779	0.738	0.771	174,646,307.36	1,302,714,009
8/6/21	0.735	0.76	0.717	0.75	145,309,827.9	1,267,977,163.49
8/5/21	0.728	0.74	0.694	0.736	150,706,958.48	1,243,861,176.37
8/4/21	0.695	0.73	0.681	0.726	120,924,680.68	1,226,946,890.66
8/3/21	0.691	0.7	0.663	0.693	89,607,607.82	1,172,173,662.19
8/2/21	0.686	0.713	0.676	0.691	89,480,689.21	1,168,641,799.15
8/1/21	0.718	0.746	0.675	0.688	123,458,564.92	1,163,185,404.4
7/31/21	0.72	0.731	0.699	0.719	97,941,366.51	1,215,898,543.41
7/30/21	0.708	0.721	0.678	0.72	122,143,917.31	1,217,928,916.09
7/29/21	0.691	0.719	0.673	0.705	137,190,368.74	1,192,539,167.05
7/28/21	0.699	0.713	0.673	0.69	146,363,204.58	1,166,744,020.54
7/27/21	0.69	0.732	0.64	0.696	186,004,474.93	1,177,002,493.8
7/26/21	0.709	0.752	0.673	0.691	241,821,292.45	1,168,521,516.27
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

Similar Coins