Decentraland (MANA) historical data and Live price

decentraland

Decentraland

MANA
$ 0.471276 + 6.75 % 0.00000722 BTC
MARKET CAP
899.346 M
24H VOLUME
50.429 M
CIRC.SUPPLY
1.908 B
MAX SUPPLY
Rank98
1H 0.27 %
24H 6.75 %
7D 15.32 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/20/240.4330.4730.4290.4751,487,256.13897,851,120.87
4/19/240.4340.4440.3990.43386,614,820.45827,200,995.4
4/18/240.4250.440.4160.43458,651,878.13828,915,258.15
4/17/240.4340.4390.4090.42559,940,233.2810,816,917.82
4/16/240.4240.4380.4060.43472,406,309.93827,783,213.88
4/15/240.4440.4660.4140.42490,387,160.91808,376,401.04
4/14/240.4190.4480.3990.444124,101,780.14846,578,989.01
4/13/240.5170.5170.3740.419160,627,406.02800,371,123.11
4/12/240.6080.6230.4940.517113,700,828.33987,125,166.43
4/11/240.6090.6360.6040.60871,265,373.941,161,081,658.43
4/10/240.6120.6280.5810.60987,401,813.161,162,464,990.52
4/9/240.6260.6370.6050.61292,974,813.851,168,234,772.89
4/8/240.5950.630.5850.62664,616,056.051,193,742,550.67
4/7/240.5910.60.5880.59549,413,171.251,134,863,603.12
4/6/240.5910.5950.5830.59141,449,850.121,127,176,218.14
4/5/240.5920.5970.5620.59163,889,824.491,127,092,934.16
4/4/240.5770.6020.5680.59264,460,764.961,130,192,687.8
4/3/240.5840.5970.5650.57768,964,070.471,101,267,718.14
4/2/240.6280.6280.580.58484,796,320.281,114,924,549.31
4/1/240.6690.6750.6120.62890,380,230.511,199,262,265.42
3/31/240.6620.670.6560.66951,239,324.741,277,571,679.36
3/30/240.6820.6840.6560.66257,468,372.091,263,044,335.24
3/29/240.6750.6860.6610.68280,718,954.171,301,460,083.54
3/28/240.6650.6840.6530.67588,072,409.911,288,496,717.17
3/27/240.6920.7030.6550.665110,090,134.081,269,542,512.22
3/26/240.6650.6950.6650.692131,683,564.181,319,872,162.89
3/25/240.6520.6760.640.665120,006,524.311,269,836,403.04
3/24/240.6340.6550.6270.65268,809,272.461,243,725,425.29
3/23/240.6230.6530.6180.63481,084,491.221,209,318,912.11
3/22/240.6330.6470.6010.623103,105,134.781,188,854,212.37
3/21/240.6390.6470.6180.633106,644,217.891,208,804,293.26
3/20/240.570.6410.5470.639149,750,705.191,220,345,653.95
3/19/240.6180.6240.5450.57169,817,090.781,087,367,825.65
3/18/240.6450.6540.5970.618109,920,740.811,179,730,674.86
3/17/240.6240.6520.5930.645122,620,621.631,231,690,991.89
3/16/240.6890.7040.6110.624149,953,180.911,190,923,897.5
3/15/240.7440.7510.6420.689211,605,004.781,314,297,195.13
3/14/240.7610.7720.7020.744184,363,464.271,419,999,501.83
3/13/240.7670.7810.7410.761132,388,301.421,451,374,858.87
3/12/240.7790.80.720.767200,796,295.061,464,071,330
3/11/240.770.7880.7360.779222,783,389.861,486,971,837.86
3/10/240.7540.8190.7510.77369,774,655.481,469,987,292.78
3/9/240.7080.7820.6970.754334,786,984.961,438,213,533.5
3/8/240.6950.7090.6540.708185,904,696.011,351,714,588.14
3/7/240.6550.7080.6480.695221,626,184.861,326,146,365.82
3/6/240.6140.6590.5860.655238,256,159.021,249,895,047.97
3/5/240.6650.7110.560.614379,048,778.021,171,395,771.51
3/4/240.6570.6930.6420.665243,096,532.491,268,830,172.6
3/3/240.6830.7050.6160.657303,679,322.121,252,961,884.56
3/2/240.6650.7010.6520.683222,587,523.231,302,648,786.15
3/1/240.6560.6830.6270.665260,720,311.21,268,300,441.6
2/29/240.5720.6680.5630.657273,672,750.831,253,687,466.27
2/28/240.5650.6050.5460.572220,373,103.511,091,691,233.38
2/27/240.5380.5720.5280.565181,378,526.211,078,440,335.98
2/26/240.5150.5410.5090.538178,980,370.171,017,985,331.78
2/25/240.5010.5150.4940.51567,967,897.11974,453,850.9
2/24/240.4810.5040.4750.50182,406,443.22948,727,657.55
2/23/240.4870.490.4720.48175,681,413910,126,952.21
2/22/240.480.4960.4690.48777,011,036.67922,814,896.9
2/21/240.50.50.4630.4871,459,670.29908,608,296.78
2/20/240.5150.5180.4830.5101,312,792.58945,947,355.23
2/19/240.5040.5190.50.515100,461,104.32975,559,920.61
2/18/240.4870.510.4860.50487,255,051.6953,662,149.84
2/17/240.4980.5170.4790.48795,280,134.88922,382,338.14
2/16/240.5040.5120.4890.49881,057,675.97942,646,105.58
2/15/240.4870.5060.4840.504108,149,289.57954,419,717.4
2/14/240.4690.4890.4660.48778,005,489.63922,153,990.34
2/13/240.4840.4850.460.46968,977,217.7887,110,954.72
2/12/240.470.4910.4620.48479,526,321.31916,294,439.26
2/11/240.4620.4730.460.4760,917,266.05890,418,388.73
2/10/240.4670.4750.4610.46157,557,130.98873,645,440.69
2/9/240.4490.4690.4490.46776,899,881.9883,954,566.94
2/8/240.4460.4530.4420.44956,460,133.66850,205,068.12
2/7/240.4310.4480.4240.44648,078,162.74844,333,437.98
2/6/240.4340.4390.430.43138,150,459.63816,408,469.23
2/5/240.4310.440.4250.43437,769,107.58822,457,000.59
2/4/240.4390.440.430.43127,540,694.75815,451,321.45
2/3/240.4410.4440.4360.4436,098,870.91832,022,116.88
2/2/240.4360.4460.4340.44146,898,278.19834,659,973.04
2/1/240.4320.4370.4240.43651,450,817.07824,718,281.65
1/31/240.4450.4470.4290.43257,930,305.46817,183,114.3
1/30/240.4590.4610.4440.44560,824,794.53842,432,406.2
1/29/240.4460.460.440.45944,985,275.99868,770,844.43
1/28/240.4540.4630.4430.44643,612,505.06843,526,092.29
1/27/240.4510.4560.4430.45441,498,419.77860,171,122.71
1/26/240.4330.4510.4290.45152,654,482.33853,824,560.17
1/25/240.4390.4390.4260.43347,105,755.62820,443,781.95
1/24/240.4250.4450.4220.43966,690,754.38831,506,291.09
1/23/240.4420.4480.4080.42590,097,121.51804,074,200.33
1/22/240.4750.4780.440.44278,392,966.94836,328,986.13