Decentraland (MANA) historical data and Live price

Decentraland

MANA

$ 0.468269 + 0.425 %

0.00000725 BTC

MARKET CAP
893.606 M

24H VOLUME
53.731 M

CIRC.SUPPLY
1.908 B

MAX SUPPLY

MANA

USD

Rank95

1H -0.94 %

24H 0.42 %

7D 8.15 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.479	0.499	0.458	0.463	65,834,409.32	883,381,974.29
4/23/24	0.481	0.485	0.472	0.479	47,500,891.32	913,776,437.28
4/22/24	0.463	0.486	0.463	0.481	52,903,720.58	918,824,279.02
4/21/24	0.47	0.475	0.455	0.463	44,765,369.17	883,344,682.44
4/20/24	0.433	0.473	0.429	0.47	51,487,256.13	897,851,120.87
4/19/24	0.434	0.444	0.399	0.433	86,614,820.45	827,200,995.4
4/18/24	0.425	0.44	0.416	0.434	58,651,878.13	828,915,258.15
4/17/24	0.434	0.439	0.409	0.425	59,940,233.2	810,816,917.82
4/16/24	0.424	0.438	0.406	0.434	72,406,309.93	827,783,213.88
4/15/24	0.444	0.466	0.414	0.424	90,387,160.91	808,376,401.04
4/14/24	0.419	0.448	0.399	0.444	124,101,780.14	846,578,989.01
4/13/24	0.517	0.517	0.374	0.419	160,627,406.02	800,371,123.11
4/12/24	0.608	0.623	0.494	0.517	113,700,828.33	987,125,166.43
4/11/24	0.609	0.636	0.604	0.608	71,265,373.94	1,161,081,658.43
4/10/24	0.612	0.628	0.581	0.609	87,401,813.16	1,162,464,990.52
4/9/24	0.626	0.637	0.605	0.612	92,974,813.85	1,168,234,772.89
4/8/24	0.595	0.63	0.585	0.626	64,616,056.05	1,193,742,550.67
4/7/24	0.591	0.6	0.588	0.595	49,413,171.25	1,134,863,603.12
4/6/24	0.591	0.595	0.583	0.591	41,449,850.12	1,127,176,218.14
4/5/24	0.592	0.597	0.562	0.591	63,889,824.49	1,127,092,934.16
4/4/24	0.577	0.602	0.568	0.592	64,460,764.96	1,130,192,687.8
4/3/24	0.584	0.597	0.565	0.577	68,964,070.47	1,101,267,718.14
4/2/24	0.628	0.628	0.58	0.584	84,796,320.28	1,114,924,549.31
4/1/24	0.669	0.675	0.612	0.628	90,380,230.51	1,199,262,265.42
3/31/24	0.662	0.67	0.656	0.669	51,239,324.74	1,277,571,679.36
3/30/24	0.682	0.684	0.656	0.662	57,468,372.09	1,263,044,335.24
3/29/24	0.675	0.686	0.661	0.682	80,718,954.17	1,301,460,083.54
3/28/24	0.665	0.684	0.653	0.675	88,072,409.91	1,288,496,717.17
3/27/24	0.692	0.703	0.655	0.665	110,090,134.08	1,269,542,512.22
3/26/24	0.665	0.695	0.665	0.692	131,683,564.18	1,319,872,162.89
3/25/24	0.652	0.676	0.64	0.665	120,006,524.31	1,269,836,403.04
3/24/24	0.634	0.655	0.627	0.652	68,809,272.46	1,243,725,425.29
3/23/24	0.623	0.653	0.618	0.634	81,084,491.22	1,209,318,912.11
3/22/24	0.633	0.647	0.601	0.623	103,105,134.78	1,188,854,212.37
3/21/24	0.639	0.647	0.618	0.633	106,644,217.89	1,208,804,293.26
3/20/24	0.57	0.641	0.547	0.639	149,750,705.19	1,220,345,653.95
3/19/24	0.618	0.624	0.545	0.57	169,817,090.78	1,087,367,825.65
3/18/24	0.645	0.654	0.597	0.618	109,920,740.81	1,179,730,674.86
3/17/24	0.624	0.652	0.593	0.645	122,620,621.63	1,231,690,991.89
3/16/24	0.689	0.704	0.611	0.624	149,953,180.91	1,190,923,897.5
3/15/24	0.744	0.751	0.642	0.689	211,605,004.78	1,314,297,195.13
3/14/24	0.761	0.772	0.702	0.744	184,363,464.27	1,419,999,501.83
3/13/24	0.767	0.781	0.741	0.761	132,388,301.42	1,451,374,858.87
3/12/24	0.779	0.8	0.72	0.767	200,796,295.06	1,464,071,330
3/11/24	0.77	0.788	0.736	0.779	222,783,389.86	1,486,971,837.86
3/10/24	0.754	0.819	0.751	0.77	369,774,655.48	1,469,987,292.78
3/9/24	0.708	0.782	0.697	0.754	334,786,984.96	1,438,213,533.5
3/8/24	0.695	0.709	0.654	0.708	185,904,696.01	1,351,714,588.14
3/7/24	0.655	0.708	0.648	0.695	221,626,184.86	1,326,146,365.82
3/6/24	0.614	0.659	0.586	0.655	238,256,159.02	1,249,895,047.97
3/5/24	0.665	0.711	0.56	0.614	379,048,778.02	1,171,395,771.51
3/4/24	0.657	0.693	0.642	0.665	243,096,532.49	1,268,830,172.6
3/3/24	0.683	0.705	0.616	0.657	303,679,322.12	1,252,961,884.56
3/2/24	0.665	0.701	0.652	0.683	222,587,523.23	1,302,648,786.15
3/1/24	0.656	0.683	0.627	0.665	260,720,311.2	1,268,300,441.6
2/29/24	0.572	0.668	0.563	0.657	273,672,750.83	1,253,687,466.27
2/28/24	0.565	0.605	0.546	0.572	220,373,103.51	1,091,691,233.38
2/27/24	0.538	0.572	0.528	0.565	181,378,526.21	1,078,440,335.98
2/26/24	0.515	0.541	0.509	0.538	178,980,370.17	1,017,985,331.78
2/25/24	0.501	0.515	0.494	0.515	67,967,897.11	974,453,850.9
2/24/24	0.481	0.504	0.475	0.501	82,406,443.22	948,727,657.55
2/23/24	0.487	0.49	0.472	0.481	75,681,413	910,126,952.21
2/22/24	0.48	0.496	0.469	0.487	77,011,036.67	922,814,896.9
2/21/24	0.5	0.5	0.463	0.48	71,459,670.29	908,608,296.78
2/20/24	0.515	0.518	0.483	0.5	101,312,792.58	945,947,355.23
2/19/24	0.504	0.519	0.5	0.515	100,461,104.32	975,559,920.61
2/18/24	0.487	0.51	0.486	0.504	87,255,051.6	953,662,149.84
2/17/24	0.498	0.517	0.479	0.487	95,280,134.88	922,382,338.14
2/16/24	0.504	0.512	0.489	0.498	81,057,675.97	942,646,105.58
2/15/24	0.487	0.506	0.484	0.504	108,149,289.57	954,419,717.4
2/14/24	0.469	0.489	0.466	0.487	78,005,489.63	922,153,990.34
2/13/24	0.484	0.485	0.46	0.469	68,977,217.7	887,110,954.72
2/12/24	0.47	0.491	0.462	0.484	79,526,321.31	916,294,439.26
2/11/24	0.462	0.473	0.46	0.47	60,917,266.05	890,418,388.73
2/10/24	0.467	0.475	0.461	0.461	57,557,130.98	873,645,440.69
2/9/24	0.449	0.469	0.449	0.467	76,899,881.9	883,954,566.94
2/8/24	0.446	0.453	0.442	0.449	56,460,133.66	850,205,068.12
2/7/24	0.431	0.448	0.424	0.446	48,078,162.74	844,333,437.98
2/6/24	0.434	0.439	0.43	0.431	38,150,459.63	816,408,469.23
2/5/24	0.431	0.44	0.425	0.434	37,769,107.58	822,457,000.59
2/4/24	0.439	0.44	0.43	0.431	27,540,694.75	815,451,321.45
2/3/24	0.441	0.444	0.436	0.44	36,098,870.91	832,022,116.88
2/2/24	0.436	0.446	0.434	0.441	46,898,278.19	834,659,973.04
2/1/24	0.432	0.437	0.424	0.436	51,450,817.07	824,718,281.65
1/31/24	0.445	0.447	0.429	0.432	57,930,305.46	817,183,114.3
1/30/24	0.459	0.461	0.444	0.445	60,824,794.53	842,432,406.2
1/29/24	0.446	0.46	0.44	0.459	44,985,275.99	868,770,844.43
1/28/24	0.454	0.463	0.443	0.446	43,612,505.06	843,526,092.29
1/27/24	0.451	0.456	0.443	0.454	41,498,419.77	860,171,122.71
1/26/24	0.433	0.451	0.429	0.451	52,654,482.33	853,824,560.17

Similar Coins