Decentraland (MANA) historical data and Live price

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

MANA

USD

Rank69

1H -1.64 %

24H -9.34 %

7D -28.14 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/1/21	1.028	1.076	1.006	1.025	327,874,863.01	1,617,477,764.06
3/31/21	1.095	1.095	0.997	1.027	359,155,452.85	1,621,423,362.43
3/30/21	1.096	1.132	1.056	1.095	416,710,940.48	1,727,942,276.55
3/29/21	1.154	1.182	1.057	1.093	663,823,608.95	1,725,652,878.3
3/28/21	0.929	1.186	0.914	1.154	1,111,536,302.97	1,821,819,321.58
3/27/21	0.899	0.988	0.863	0.929	367,611,781.37	1,465,659,950.62
3/26/21	0.825	0.915	0.825	0.899	227,140,450.98	1,418,640,983.11
3/25/21	0.858	0.885	0.809	0.825	262,039,051.3	1,301,391,747.47
3/24/21	0.851	1	0.835	0.858	459,378,049.52	1,353,664,250.77
3/23/21	0.923	0.927	0.823	0.851	271,730,784.69	1,343,522,481
3/22/21	0.986	0.987	0.893	0.924	281,384,501.79	1,458,609,838.27
3/21/21	0.898	1.028	0.889	0.986	401,572,846.78	1,556,401,551.63
3/20/21	0.968	1.021	0.895	0.895	352,831,670.08	1,412,086,849.1
3/19/21	0.982	1.027	0.95	0.968	350,589,378.03	1,528,000,763.57
3/18/21	1.064	1.082	0.971	0.982	638,557,935.56	1,549,972,725.14
3/17/21	0.908	1.078	0.779	1.064	1,376,197,952.63	1,679,679,203.08
3/16/21	1.055	1.073	0.846	0.908	687,165,740.42	1,433,060,334.56
3/15/21	1.02	1.141	0.942	1.059	1,131,133,345.41	1,671,462,206.52
3/14/21	0.968	1.189	0.877	1.022	2,484,601,137.57	1,613,423,411.73
3/13/21	0.662	1.166	0.62	0.969	2,866,387,304.76	1,529,637,145.48
3/12/21	0.522	0.684	0.519	0.662	783,983,805.46	1,044,629,935.43
3/11/21	0.48	0.561	0.475	0.522	446,042,200.73	823,509,454.27
3/10/21	0.549	0.561	0.481	0.481	394,147,148.39	756,609,633.66
3/9/21	0.486	0.59	0.486	0.549	795,651,050.49	863,601,716.06
3/8/21	0.403	0.499	0.402	0.486	595,182,439.1	764,638,565.06
3/7/21	0.361	0.42	0.352	0.403	215,706,426.42	634,573,892.03
3/6/21	0.377	0.384	0.343	0.361	158,148,063.23	567,945,157.99
3/5/21	0.421	0.422	0.361	0.378	340,705,290.93	594,830,986.22
3/4/21	0.348	0.448	0.337	0.421	705,471,089.5	662,618,405.4
3/3/21	0.279	0.347	0.274	0.347	265,363,515.06	546,814,337.45
3/2/21	0.26	0.288	0.254	0.278	91,607,744.93	438,050,524.69
3/1/21	0.236	0.26	0.236	0.26	67,199,200.56	410,006,934.97
2/28/21	0.254	0.256	0.222	0.236	81,635,945.17	371,947,132.2
2/27/21	0.25	0.263	0.247	0.253	63,823,914.26	398,880,016.51
2/26/21	0.258	0.269	0.225	0.249	99,580,319.43	392,719,702.19
2/25/21	0.248	0.29	0.237	0.258	100,994,276.76	405,506,643.76
2/24/21	0.233	0.264	0.22	0.248	86,599,338.19	390,452,196.67
2/23/21	0.272	0.273	0.187	0.233	169,807,747.72	367,476,928.62
2/22/21	0.314	0.329	0.241	0.272	176,746,022.68	428,104,264
2/21/21	0.303	0.323	0.296	0.314	83,360,721.44	493,881,812.84
2/20/21	0.329	0.329	0.294	0.303	114,847,415.09	477,672,185.06
2/19/21	0.314	0.361	0.295	0.329	155,841,731.65	504,923,171.6
2/18/21	0.299	0.319	0.293	0.314	138,456,895.86	481,212,990.39
2/17/21	0.29	0.31	0.271	0.299	137,174,509.17	458,479,050.71
2/16/21	0.298	0.316	0.267	0.29	165,666,303.14	445,318,275.35
2/15/21	0.312	0.323	0.26	0.298	176,905,037.57	456,462,871.19
2/14/21	0.344	0.358	0.297	0.312	208,735,625.36	478,541,726.9
2/13/21	0.302	0.367	0.301	0.343	443,456,355.97	526,880,442.81
2/12/21	0.28	0.313	0.276	0.302	204,128,009.32	463,399,448.18
2/11/21	0.25	0.293	0.245	0.28	161,416,482.72	429,827,666.98
2/10/21	0.243	0.257	0.229	0.25	135,457,135.11	383,344,357.36
2/9/21	0.236	0.244	0.231	0.243	109,852,399.32	372,469,263.03
2/8/21	0.236	0.252	0.226	0.236	140,713,025.57	362,662,947.68
2/7/21	0.233	0.28	0.216	0.236	327,306,933.48	362,215,865.69
2/6/21	0.216	0.269	0.187	0.233	295,550,664.6	357,677,754.03
2/5/21	0.172	0.243	0.17	0.215	169,656,468.06	329,865,806.85
2/4/21	0.175	0.176	0.165	0.172	66,645,460.08	263,638,122.87
2/3/21	0.167	0.184	0.163	0.175	92,017,386.75	268,856,324.66
2/2/21	0.156	0.168	0.151	0.167	58,884,504.85	256,767,276.95
2/1/21	0.155	0.156	0.145	0.156	43,257,814.68	238,643,082.24
1/31/21	0.156	0.157	0.148	0.155	45,918,669.52	237,323,555.32
1/30/21	0.154	0.16	0.15	0.156	55,274,415.1	239,631,251.49
1/29/21	0.158	0.16	0.151	0.154	67,186,091.5	236,444,136.33
1/28/21	0.147	0.159	0.142	0.156	81,038,627.703	238,759,555.13
1/27/21	0.167	0.167	0.141	0.147	71,193,454.33	225,755,705.058

Similar Coins