Decentraland (MANA) historical data and Live price

Decentraland

MANA

$ 0.34307 + 6.405 %

0.00000506 BTC

MARKET CAP
654.687 M

24H VOLUME
33.715 M

CIRC.SUPPLY
1.908 B

MAX SUPPLY

MANA

USD

Rank101

1H 0.14 %

24H 6.41 %

7D -3.68 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.321	0.342	0.32	0.342	33,948,506.77	653,223,607.47
7/25/24	0.328	0.329	0.311	0.321	46,712,212.9	612,327,559.46
7/24/24	0.332	0.341	0.326	0.328	39,414,890.25	625,366,491.79
7/23/24	0.344	0.351	0.326	0.332	45,787,346.26	633,565,128.37
7/22/24	0.363	0.365	0.342	0.344	51,200,198.16	655,796,225.61
7/21/24	0.357	0.365	0.343	0.363	41,669,450.59	693,061,886.71
7/20/24	0.358	0.364	0.356	0.357	36,785,819.83	681,041,537.68
7/19/24	0.339	0.363	0.334	0.358	45,999,897.97	684,122,617.51
7/18/24	0.358	0.37	0.332	0.339	62,402,802.16	646,438,931.24
7/17/24	0.36	0.372	0.357	0.358	42,716,675.31	683,214,547.6
7/16/24	0.362	0.368	0.35	0.36	50,628,049.92	687,027,886.57
7/15/24	0.342	0.363	0.34	0.362	43,075,830.25	691,353,637.14
7/14/24	0.335	0.342	0.329	0.342	30,599,191.75	652,585,773.14
7/13/24	0.325	0.336	0.323	0.335	29,802,776.53	638,803,299.45
7/12/24	0.313	0.326	0.31	0.325	34,330,062.2	619,945,982.07
7/11/24	0.312	0.325	0.311	0.313	36,706,119.98	597,487,785.88
7/10/24	0.31	0.319	0.307	0.312	35,755,085.62	595,726,312.68
7/9/24	0.304	0.312	0.303	0.31	42,729,988.08	592,070,837.57
7/8/24	0.295	0.314	0.283	0.304	59,184,899.62	579,985,001.19
7/7/24	0.315	0.315	0.293	0.295	43,131,292.75	562,727,576.13
7/6/24	0.291	0.319	0.29	0.315	43,834,583.49	601,132,257.22
7/5/24	0.291	0.298	0.259	0.291	85,450,685.59	556,274,816.68
7/4/24	0.323	0.324	0.29	0.291	73,548,809.56	555,511,485.86
7/3/24	0.344	0.345	0.322	0.323	43,708,651.58	617,073,390.26
7/2/24	0.341	0.349	0.34	0.344	35,026,797.63	656,123,111.59
7/1/24	0.339	0.345	0.333	0.341	38,529,702.56	650,245,173.46
6/30/24	0.33	0.34	0.328	0.339	36,326,250.26	646,071,708.3
6/29/24	0.34	0.347	0.33	0.33	30,228,970.73	629,935,865.61
6/28/24	0.345	0.348	0.336	0.34	40,128,720.28	649,355,100.93
6/27/24	0.336	0.346	0.332	0.345	38,939,107.54	657,813,648.6
6/26/24	0.339	0.342	0.333	0.336	36,084,157.84	640,658,527.03
6/25/24	0.333	0.343	0.332	0.339	43,081,065.53	646,729,945.79
6/24/24	0.325	0.333	0.314	0.333	59,901,688.97	635,375,100.42
6/23/24	0.33	0.335	0.323	0.325	31,683,110.61	620,800,420.74
6/22/24	0.333	0.334	0.328	0.33	32,271,364.92	630,474,091.43
6/21/24	0.334	0.343	0.331	0.333	47,331,217.17	634,580,391.5
6/20/24	0.334	0.347	0.331	0.334	44,842,375.08	637,688,586.58
6/19/24	0.325	0.336	0.321	0.334	46,653,321.26	636,808,324.67
6/18/24	0.351	0.351	0.306	0.325	84,553,956.68	619,950,624.17
6/17/24	0.385	0.386	0.348	0.351	61,153,758.61	668,994,357.21
6/16/24	0.388	0.39	0.382	0.385	35,805,684.22	734,750,921.34
6/15/24	0.384	0.393	0.383	0.388	41,180,241.5	740,856,951.92
6/14/24	0.396	0.401	0.374	0.384	57,563,173.95	732,416,196.24
6/13/24	0.413	0.414	0.394	0.396	65,603,082.4	756,210,502.5
6/12/24	0.393	0.418	0.388	0.413	81,818,425.5	787,847,991.49
6/11/24	0.414	0.414	0.387	0.393	158,814,140.67	750,554,215.14
6/10/24	0.422	0.426	0.412	0.414	145,733,224.45	789,373,721.84
6/9/24	0.413	0.425	0.41	0.422	130,218,944.53	804,614,523.28
6/8/24	0.437	0.439	0.408	0.413	75,987,655.54	787,737,651.31
6/7/24	0.477	0.478	0.409	0.437	75,979,334.53	833,396,129.04
6/6/24	0.472	0.487	0.467	0.477	64,938,169.67	909,515,822.97
6/5/24	0.467	0.475	0.464	0.472	53,270,056.63	900,757,693.93
6/4/24	0.451	0.467	0.449	0.467	59,139,550.51	891,162,969.07
6/3/24	0.442	0.475	0.437	0.451	75,133,118.44	861,320,955.2
6/2/24	0.449	0.461	0.442	0.442	48,757,263.05	843,185,750.22
6/1/24	0.445	0.453	0.442	0.449	39,201,287.92	857,372,923.15
5/31/24	0.445	0.446	0.429	0.445	55,696,079.86	848,856,452.12
5/30/24	0.453	0.463	0.44	0.445	53,948,063.03	849,686,188.4
5/29/24	0.454	0.476	0.449	0.453	66,294,693.99	863,605,975.41
5/28/24	0.469	0.472	0.447	0.454	61,739,214.5	867,155,138.35
5/27/24	0.447	0.476	0.444	0.469	58,654,545.14	894,281,289.18
5/26/24	0.465	0.468	0.445	0.447	37,606,335.2	853,117,366.63
5/25/24	0.454	0.465	0.453	0.465	38,581,890.48	887,748,395
5/24/24	0.448	0.461	0.441	0.454	53,146,878.19	866,648,465.16
5/23/24	0.461	0.468	0.427	0.448	77,016,498.92	855,376,069.36
5/22/24	0.468	0.473	0.456	0.461	59,161,572.6	879,184,759.19
5/21/24	0.466	0.474	0.461	0.468	78,365,082.07	892,244,893.08
5/20/24	0.42	0.467	0.416	0.466	115,522,341.07	889,815,176.91
5/19/24	0.436	0.441	0.418	0.42	35,535,549.76	801,694,810.91
5/18/24	0.436	0.437	0.43	0.436	33,938,562.54	832,536,808.52
5/17/24	0.428	0.444	0.426	0.436	51,046,026.33	831,527,086.5
5/16/24	0.431	0.434	0.42	0.428	47,328,810.25	817,414,474.18
5/15/24	0.4	0.435	0.398	0.431	52,840,263.95	822,210,214.42
5/14/24	0.406	0.411	0.399	0.4	49,092,978.52	763,299,003.76
5/13/24	0.407	0.415	0.394	0.406	48,382,890.57	774,698,272.22
5/12/24	0.414	0.418	0.404	0.407	30,126,138.25	775,769,852.72
5/11/24	0.413	0.422	0.413	0.414	29,286,469.69	789,983,729.32
5/10/24	0.436	0.442	0.411	0.413	47,523,645.56	788,648,576.14
5/5/24	0.447	0.456	0.439	0.448	35,024,088.99	854,461,527.34
5/4/24	0.448	0.453	0.444	0.447	39,855,439.55	853,230,720.23
5/3/24	0.431	0.452	0.427	0.448	45,237,514.62	855,631,342.12
5/2/24	0.424	0.436	0.411	0.431	47,796,979.91	823,100,988.98
5/1/24	0.417	0.428	0.396	0.424	67,603,705.72	809,103,475.45
4/30/24	0.437	0.442	0.402	0.417	64,500,588.14	795,240,706.49
4/29/24	0.445	0.446	0.426	0.437	54,139,084.86	833,874,445.91
4/28/24	0.453	0.468	0.444	0.445	38,414,295.29	849,197,104.24
4/27/24	0.452	0.457	0.438	0.453	46,021,551.54	863,562,348.12
4/26/24	0.465	0.465	0.446	0.452	41,417,714.71	862,759,208.61
4/25/24	0.463	0.473	0.445	0.465	51,609,523.62	887,702,725.11
4/24/24	0.479	0.499	0.458	0.463	65,834,409.32	883,381,974.29

Similar Coins