Australia markets close in 19 minutes

Decentraland AUD (MANA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.662884-0.008134 (-1.21%)
As of 05:51AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.6762530.6791760.6257060.6628840.662884107,973,096
18 Apr 20240.6764640.6820040.6386560.6598740.65987493,092,936
17 Apr 20240.6575980.6840220.6324050.6764650.676465112,916,120
16 Apr 20240.6851670.7181950.6422040.6575980.657598140,315,221
15 Apr 20240.6464420.6920730.6150390.6851670.685167191,671,725
14 Apr 20240.7972790.7972800.5764270.6464420.646442247,576,145
13 Apr 20240.9302730.9535230.7657080.7972950.797295175,247,883
12 Apr 20240.9360960.9755280.9268010.9302730.930273108,962,619
11 Apr 20240.9235690.9471980.8879780.9360960.936096134,311,153
10 Apr 20240.9470580.9615360.9139290.9235690.923569140,267,011
09 Apr 20240.9051990.9542540.8884930.9470580.94705897,826,770
08 Apr 20240.8975440.9115630.8946750.9051990.90519975,213,221
07 Apr 20240.8974770.9048200.8864570.8975470.89754762,985,120
06 Apr 20240.8990140.9081060.8534480.8974770.89747797,083,783
05 Apr 20240.8787000.9104150.8625940.8990140.89901497,849,894
04 Apr 20240.8970480.9170380.8606630.8787000.878700105,007,866
03 Apr 20240.9686450.9686480.8926260.8970480.897048130,196,270
02 Apr 20241.0246491.0317060.9446350.9686590.968659139,307,749
01 Apr 20241.0152821.0248521.0057281.0246501.02465078,423,221
31 Mar 20241.0461421.0496961.0067111.0152821.01528288,155,218
30 Mar 20241.0363311.0513171.0148971.0461431.046143123,818,840
29 Mar 20241.0197811.0539710.9999541.0363311.036331135,178,114
28 Mar 20241.0578181.0779761.0032831.0197811.019781168,756,066
27 Mar 20241.0177681.0630751.0169231.0578181.057818201,401,057
26 Mar 20241.0002961.0331880.9790581.0177591.017759183,551,059
25 Mar 20240.9725531.0042820.9626841.0002961.000296105,609,297
24 Mar 20240.9560951.0020940.9482640.9725530.972553124,440,369
23 Mar 20240.9638440.9916740.9214150.9560950.956095158,235,450
22 Mar 20240.9690920.9774370.9403790.9638430.963843162,270,375
21 Mar 20240.8732270.9726600.8385080.9690310.969031226,935,363
20 Mar 20240.9427680.9521280.8377970.8732250.873225260,244,861
19 Mar 20240.9842450.9969800.9109550.9427680.942768167,630,339
18 Mar 20240.9508950.9939420.9041090.9842450.984245186,988,968
17 Mar 20241.0494021.0734100.9306070.9508940.950894228,483,662
16 Mar 20241.1311061.1439570.9789261.0494021.049402322,422,546
15 Mar 20241.1475511.1655641.0679511.1311061.131106280,247,030
14 Mar 20241.1611811.1811511.1196611.1475511.147551199,752,897
13 Mar 20241.1780431.2090641.0909491.1611811.161181303,909,811
12 Mar 20241.1627511.1927751.1124251.1780431.178043336,815,736
11 Mar 20241.1343631.2320171.1299871.1627461.162746558,163,379
10 Mar 20241.0661381.1768761.0485901.1343631.134363503,904,630
09 Mar 20241.0495191.0664190.9859481.0661381.066138279,814,453
08 Mar 20240.9974361.0710400.9849991.0495281.049528334,711,832
07 Mar 20240.9438281.0037050.9006290.9974030.997403362,833,157
06 Mar 20241.0218701.0960920.8614190.9438480.943848582,821,232
05 Mar 20241.0058921.0631030.9855441.0218531.021853373,606,796
04 Mar 20241.0446471.0785110.9425431.0058701.005870465,232,774
03 Mar 20241.0170841.0724000.9982231.0445721.044572340,614,557
02 Mar 20241.0099941.0517500.9632621.0170291.017029398,967,256
01 Mar 20240.8808471.0279710.8671561.0107061.010706421,035,128
29 Feb 20240.8637280.9314220.8409580.8808480.880848339,321,029
28 Feb 20240.8223340.8746000.8058260.8636070.863607277,176,860
27 Feb 20240.7840300.8248560.7762370.8223080.822308273,697,498
26 Feb 20240.7644990.7842560.7530030.7842560.784256103,555,480
25 Feb 20240.7333940.7691600.7252000.7645330.764533125,715,397
24 Feb 20240.7431730.7468610.7197030.7334270.733427115,456,007
23 Feb 20240.7323250.7567800.7165840.7432150.743215117,415,493
22 Feb 20240.7624610.7635860.7079080.7323090.732309109,031,307
21 Feb 20240.7890920.7934370.7349090.7624910.762491154,598,256
20 Feb 20240.7706690.7943010.7639660.7890920.789092153,831,166
19 Feb 20240.7461140.7805490.7436870.7706380.770638133,480,858
18 Feb 20240.7624990.7923810.7328150.7461070.746107145,903,328
17 Feb 20240.7726370.7849980.7503040.7624990.762499124,124,349
16 Feb 20240.7495320.7758830.7460520.7726160.772616165,737,272
15 Feb 20240.7261160.7550230.7215500.7495340.749534120,028,841
14 Feb 20240.7414050.7432620.7106880.7261410.726141106,886,062
13 Feb 20240.7210070.7502650.7089150.7413840.741384121,812,455
12 Feb 20240.7072990.7256230.7056210.7208800.72088093,364,482
11 Feb 20240.7156970.7276380.7069040.7072660.70726688,210,275
10 Feb 20240.6910640.7183160.6910640.7156120.715612117,854,375
09 Feb 20240.6840780.6989110.6771830.6910610.69106186,877,410
08 Feb 20240.6606560.6871730.6501320.6840130.68401373,734,449
07 Feb 20240.6703680.6748490.6612480.6606490.66064958,443,376
06 Feb 20240.6622100.6783650.6550220.6703820.67038258,279,810
05 Feb 20240.6738600.6740200.6599100.6622030.66220342,338,999
04 Feb 20240.6760060.6813040.6683920.6738690.67386955,348,594
03 Feb 20240.6626380.6847460.6635100.6760050.67600571,906,785
02 Feb 20240.6576330.6641170.6443090.6626310.66263178,258,391
01 Feb 20240.6748030.6768200.6532340.6577350.65773588,269,391
31 Jan 20240.6937500.6962740.6730450.6747440.67474492,226,811
30 Jan 20240.6774300.6967440.6680050.6937500.69375068,004,961
29 Jan 20240.6911220.7037350.6730170.6774450.67744566,306,926
28 Jan 20240.6860130.6932610.6733620.6910620.69106263,115,486
27 Jan 20240.6584060.6859170.6522440.6859630.68596380,082,887
26 Jan 20240.6679890.6688730.6486440.6584390.65843971,567,068
25 Jan 20240.6450640.6745050.6416730.6679710.667971101,421,565
24 Jan 20240.6724230.6795340.6198820.6449000.644900136,797,973
23 Jan 20240.7201050.7233520.6699150.6723670.672367119,310,490
22 Jan 20240.7171070.7447350.7117710.7199170.719917111,379,568
21 Jan 20240.7090310.7274790.6962140.7170340.717034116,474,560
20 Jan 20240.6683220.7212670.6517000.7090300.709030208,099,926
19 Jan 20240.7053000.7158680.6576580.6683120.668312118,230,649
18 Jan 20240.7028850.7108350.6920880.7052600.70526096,555,429
17 Jan 20240.6794540.7094060.6822290.7029680.702968102,641,376
16 Jan 20240.6657860.6909770.6657860.6794550.67945597,993,800
15 Jan 20240.6999130.7001500.6650660.6658940.665894101,678,254
14 Jan 20240.6907580.7154830.6721520.6998780.699878120,381,102
13 Jan 20240.7245710.7378280.6682770.6907950.690795177,832,022
12 Jan 20240.6934060.7374180.6913170.7247040.724704190,175,293
11 Jan 20240.6481470.7073140.6300180.6931070.693107156,188,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...