Decentraland (MANA) historical data and Live price

decentraland

Decentraland

MANA
$ 0.080099 + 1.512 % 0.00000742 BTC
MARKET CAP
117.148 M
24H VOLUME
8.222 M
CIRC.SUPPLY
1.463 B
MAX SUPPLY
Rank88
1H -0.43 %
24H 1.51 %
7D 0.36 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/26/200.0770.0830.0770.088,919,176.598116,930,933.241
9/25/200.0760.0780.0720.07710,146,279.182111,935,697.47
9/24/200.0690.0760.0680.0769,410,794.11110,676,967.221
9/23/200.0730.0790.0690.06915,447,438.939100,862,885.045
9/22/200.070.0730.0670.0737,619,119.779106,156,787.521
9/21/200.0790.0790.0690.078,497,723.714103,016,355.412
9/20/200.0810.0810.0780.0795,242,310.373115,784,515.738
9/19/200.0790.0810.0790.0815,119,692.909118,262,402.944
9/18/200.080.0830.0790.0796,227,087.369115,657,158.472
9/17/200.0790.0810.0770.086,369,325.556117,368,524.826
9/16/200.0790.080.0770.0795,423,965.545115,257,853.101
9/15/200.0820.0840.0790.086,400,294.424116,362,000.376
9/14/200.0820.0840.080.0829,416,929.516120,402,806.464
9/13/200.0850.0860.0790.08210,524,547.33119,628,647.864
9/12/200.0850.0850.0820.0859,263,237.648124,369,926.988
9/11/200.0820.0860.080.08513,043,230.953124,447,908.024
9/10/200.0770.0820.0770.0829,959,374.29120,073,429.759
9/9/200.0740.0790.0720.07710,150,919.863113,285,510.336
9/8/200.0770.0770.0710.07412,781,491.097108,790,088.84
9/7/200.0790.0810.070.07725,623,159.337112,467,554.976
9/6/200.0790.0810.0730.07837,722,033.064114,504,119.947
9/5/200.0880.090.0730.07956,039,021.788114,998,134.921
9/4/200.0830.090.0820.08852,366,482.622129,046,107.364
9/3/200.1010.1010.0830.08351,053,789.722121,363,988.18
9/2/200.1010.1040.0910.160,876,653.344146,944,686.785
9/1/200.0990.1020.0970.10167,421,709.208145,374,639.065
8/31/200.1040.1060.0970.09968,749,492.599142,228,892.333
8/30/200.1090.1110.1020.10384,524,022.457149,007,813.061
8/29/200.1070.1210.1020.108125,382,861.962156,224,946.044
8/28/200.0940.1130.0920.107118,323,409.127153,783,924.526
8/27/200.0870.0940.0860.09485,888,712.028135,591,696.105
8/26/200.0860.0870.0840.08744,497,046.163125,500,843.157
8/25/200.0920.0940.0830.08644,211,506.847124,178,812.869
8/24/200.0920.0960.0910.09231,008,256.564132,441,875.162
8/23/200.0970.0970.090.09228,804,865.259132,743,006.453
8/22/200.0940.1120.0870.09765,581,583.201139,388,561.37
8/21/200.0910.0950.0850.09430,260,401.817135,754,441.781
8/20/200.0830.0910.0810.09119,046,277.075131,306,618.048
8/19/200.090.0910.0810.08321,903,332.858119,866,902.495
8/18/200.0960.0960.0870.0926,888,339.963129,638,608.675
8/17/200.0990.10.0950.09630,790,155.383137,713,955.998
8/16/200.0990.10.0940.09928,460,470.592142,068,380.988
8/15/200.0950.1010.0950.09832,702,807.654141,865,035.566
8/14/200.0930.1030.0920.09537,799,346.774137,272,417.51
8/13/200.0990.1050.0930.09348,365,086.7134,567,904.594
8/12/200.0910.1020.0850.09970,157,575.759142,354,246.953
8/11/200.1010.1020.0850.0965,449,903.327129,981,876.625
8/10/200.10.1120.0940.101112,681,376.258145,659,041.366
8/9/200.1030.1310.10.1188,170,478.322143,962,987.151
8/8/200.0750.1040.0730.103114,040,093.236148,140,119.574
8/7/200.0580.0760.0580.07459,714,614.513107,226,219.989
8/6/200.0530.0640.0520.05837,915,854.28383,134,507.297
8/5/200.0450.0560.0450.05425,489,036.177,104,187.961
8/4/200.0460.0460.0450.04510,860,057.37765,465,450.047
8/3/200.0440.0470.0440.04616,417,849.86565,955,609.459
8/2/200.0460.0470.0430.04416,055,040.45563,836,069.735
8/1/200.0460.0470.0450.04615,020,573.64366,905,076.586
7/31/200.0470.0480.0450.04615,159,428.85865,865,082.152
7/30/200.0490.0490.0450.04717,876,507.58867,975,005.958
7/29/200.0430.0510.0420.04938,286,569.21670,026,812.388
7/28/200.0410.0440.040.04323,092,237.37161,260,560.135
7/27/200.0440.0450.0390.04124,453,965.08458,995,979.767
7/26/200.0460.0470.0430.04418,014,755.12863,868,123.062
7/25/200.0460.0480.0450.04617,052,812.03966,644,326.747
7/24/200.0480.050.0460.04616,455,698.4666,388,035.573
7/22/200.0470.050.0450.04724,369,502.41567,773,577.693
7/21/200.0410.0530.0410.04762,893,471.53367,973,105.398
7/20/200.0420.0430.0410.04114,544,204.2359,021,708.198
7/19/200.0390.0420.0390.04212,856,047.20159,669,269.826
7/18/200.0390.040.0390.0398,187,432.32956,285,039.729
7/17/200.0390.0390.0380.0398,033,137.3455,888,975.924
7/16/200.040.040.0380.0399,431,529.61955,637,678.041
7/15/200.040.040.0390.0411,907,680.93155,837,738.348
7/14/200.0410.0410.0390.0410,862,305.71256,723,405.153
7/13/200.0410.0420.0410.04114,212,362.83157,841,798.287
7/12/200.0410.0410.040.04111,675,115.55657,301,463.379
7/11/200.0410.0410.040.04110,607,752.99857,317,318.437
7/10/200.040.0410.0390.04112,469,113.87957,187,838.394
7/9/200.0410.0420.040.0413,140,575.28357,096,518.411
7/8/200.040.0420.040.04110,552,247.84957,734,418.036
7/7/200.0390.0410.0380.0411,155,648.31456,527,736.129
7/6/200.0380.0390.0380.03911,468,556.94555,150,711.41
7/5/200.0390.0390.0380.03811,184,259.9253,995,282.337
7/4/200.0380.0390.0380.03910,856,462.34555,252,367.916
7/3/200.0380.0390.0380.0388,123,621.21853,862,399.985
7/2/200.040.040.0380.0386,386,297.17354,160,804.865
7/1/200.0380.040.0380.0410,086,848.76155,829,885.98
6/30/200.0380.0390.0370.0389,342,540.69153,222,907.408
6/29/200.0380.0380.0360.03810,460,313.62153,223,830.467
6/28/200.0370.0380.0360.03811,327,279.0153,396,628.213