Australia markets closed

Decentraland USD (MANA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.437556+0.005363 (+1.24%)
As of 07:04PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.4343810.4442960.4001830.4375560.43755684,429,304
18 Apr 20240.4248850.4403050.4156120.4343690.43436958,651,878
17 Apr 20240.4337760.4390940.4093830.4248760.42487659,940,233
16 Apr 20240.4236060.4378280.4058370.4337760.43377672,406,310
15 Apr 20240.4436250.4657580.4136920.4236060.42360690,387,161
14 Apr 20240.4194110.4480720.3990380.4436250.443625124,101,780
13 Apr 20240.5172740.5172750.3739860.4194110.419411160,627,406
12 Apr 20240.6084310.6234930.4944950.5172850.517285113,700,828
11 Apr 20240.6091560.6361120.6043270.6084310.60843171,265,374
10 Apr 20240.6121800.6277200.5813650.6091560.60915687,401,813
09 Apr 20240.6255460.6368950.6047410.6121800.61218092,974,814
08 Apr 20240.5946930.6304100.5847310.6255460.62554664,616,056
07 Apr 20240.5906640.5998900.5878810.5946930.59469349,413,171
06 Apr 20240.5906210.5954530.5833680.5906660.59066641,449,850
05 Apr 20240.5922450.5974430.5620300.5906210.59062163,889,824
04 Apr 20240.5770880.6017300.5681810.5922450.59224564,460,765
03 Apr 20240.5842440.5970590.5648290.5770880.57708868,964,070
02 Apr 20240.6284390.6284400.5802960.5842440.58424484,796,320
01 Apr 20240.6694740.6745660.6123470.6284480.62844890,380,231
31 Mar 20240.6618620.6695550.6556340.6694750.66947551,239,325
30 Mar 20240.6819920.6843090.6562750.6618620.66186257,468,372
29 Mar 20240.6752000.6863000.6606840.6819930.68199380,718,954
28 Mar 20240.6652670.6845000.6533560.6752000.67520088,072,410
27 Mar 20240.6916410.7025220.6545970.6652670.665267110,090,134
26 Mar 20240.6654210.6945340.6647770.6916410.691641131,683,564
25 Mar 20240.6517380.6755420.6400690.6654150.665415120,006,524
24 Mar 20240.6337090.6546810.6272780.6517380.65173868,809,272
23 Mar 20240.6229850.6529570.6178820.6337090.63370981,084,491
22 Mar 20240.6334390.6473640.6010070.6229850.622985103,105,135
21 Mar 20240.6394870.6474640.6178110.6334380.633438106,644,218
20 Mar 20240.5698050.6407010.5473650.6394470.639447149,750,705
19 Mar 20240.6182040.6243530.5453330.5698040.569804169,817,091
18 Mar 20240.6454320.6544770.5970340.6182040.618204109,920,741
17 Mar 20240.6240700.6521900.5933640.6454320.645432122,620,622
16 Mar 20240.6887200.7044760.6107550.6240690.624069149,953,181
15 Mar 20240.7441100.7513590.6419110.6887200.688720211,605,005
14 Mar 20240.7605510.7718310.7024000.7441100.744110184,363,464
13 Mar 20240.7672040.7809730.7412410.7605510.760551132,388,301
12 Mar 20240.7792050.8003710.7197040.7672040.767204200,796,295
11 Mar 20240.7703040.7876680.7355320.7792050.779205222,783,390
10 Mar 20240.7536540.8185340.7507470.7703010.770301369,774,655
09 Mar 20240.7083270.7819000.6966680.7536550.753655334,786,985
08 Mar 20240.6949290.7085130.6537180.7083270.708327185,904,696
07 Mar 20240.6549710.7075610.6477490.6949340.694934221,626,185
06 Mar 20240.6138360.6588700.5864400.6549490.654949238,256,159
05 Mar 20240.6649050.7109670.5602160.6138490.613849379,048,778
04 Mar 20240.6565930.6927120.6418390.6648940.664894243,096,532
03 Mar 20240.6826640.7047940.6159400.6565790.656579303,679,322
02 Mar 20240.6646520.7008000.6523270.6826160.682616222,587,523
01 Mar 20240.6564960.6828700.6267560.6646160.664616260,720,311
29 Feb 20240.5720690.6678090.5630560.6569590.656959273,672,751
28 Feb 20240.5652050.6052530.5461770.5720690.572069220,373,104
27 Feb 20240.5377530.5724580.5281560.5651260.565126181,378,526
26 Feb 20240.5145930.5407450.5088120.5377360.537736178,980,370
25 Feb 20240.5011290.5147410.4935940.5147410.51474167,967,897
24 Feb 20240.4807400.5041850.4753690.5011520.50115282,406,443
23 Feb 20240.4874360.4899340.4718280.4807610.48076175,681,413
22 Feb 20240.4799690.4960160.4694820.4874640.48746477,011,037
21 Feb 20240.4996630.5003520.4629930.4799590.47995971,459,670
20 Feb 20240.5153250.5179680.4827030.4996830.499683101,312,793
19 Feb 20240.5037780.5190840.4995750.5153250.515325100,461,104
18 Feb 20240.4872390.5099300.4856540.5037580.50375887,255,052
17 Feb 20240.4979390.5174530.4785540.4872350.48723595,280,135
16 Feb 20240.5041720.5118330.4893290.4979390.49793981,057,676
15 Feb 20240.4871130.5063740.4840270.5041580.504158108,149,290
14 Feb 20240.4685870.4888080.4659820.4871140.48711478,005,490
13 Feb 20240.4840330.4851570.4597090.4686030.46860368,977,218
12 Feb 20240.4704330.4905370.4618390.4840190.48401979,526,321
11 Feb 20240.4615120.4729830.4604170.4703510.47035160,917,266
10 Feb 20240.4669920.4747830.4612540.4614900.46149057,557,131
09 Feb 20240.4491100.4687010.4491100.4669360.46693676,899,882
08 Feb 20240.4460490.4530340.4416270.4491080.44910856,460,134
07 Feb 20240.4312610.4482350.4242850.4460070.44600748,078,163
06 Feb 20240.4344420.4387940.4295890.4312560.43125638,150,460
05 Feb 20240.4307550.4400630.4252810.4344510.43445137,769,108
04 Feb 20240.4394980.4396020.4298160.4307500.43075027,540,695
03 Feb 20240.4408980.4443530.4359310.4395040.43950436,098,871
02 Feb 20240.4356500.4461580.4341060.4408970.44089746,898,278
01 Feb 20240.4315980.4365460.4235190.4356450.43564551,450,817
31 Jan 20240.4450420.4465620.4287860.4316650.43166557,930,305
30 Jan 20240.4589160.4608360.4439230.4450030.44500360,824,795
29 Jan 20240.4455710.4602470.4400080.4589160.45891644,985,276
28 Jan 20240.4544120.4627050.4425410.4455800.44558043,612,505
27 Jan 20240.4510540.4558190.4427350.4543730.45437341,498,420
26 Jan 20240.4333660.4514210.4289810.4510200.45102052,654,482
25 Jan 20240.4392430.4394930.4263600.4333870.43338747,105,756
24 Jan 20240.4248490.4448690.4215380.4392310.43923166,690,754
23 Jan 20240.4418160.4481280.4082600.4247400.42474090,097,122
22 Jan 20240.4749160.4783530.4402310.4417790.44177978,392,967
21 Jan 20240.4732900.4915250.4697690.4747920.47479273,455,902
20 Jan 20240.4679600.4801360.4595010.4732420.47324276,873,185
19 Jan 20240.4398790.4759990.4290080.4679590.467959137,345,908
18 Jan 20240.4621180.4694040.4317790.4398730.43987377,817,623
17 Jan 20240.4631280.4683270.4533840.4620920.46209263,263,885
16 Jan 20240.4518540.4670910.4498560.4631820.46318267,629,957
15 Jan 20240.4453570.4601900.4453570.4518550.45185565,168,321
14 Jan 20240.4678920.4680500.4448930.4454300.44543068,014,576
13 Jan 20240.4617720.4783000.4493340.4678680.46786880,474,783
12 Jan 20240.4854010.4955790.4467430.4617960.461796118,880,732
11 Jan 20240.4647210.4920530.4634840.4854900.485490127,401,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...