Canada markets closed

Decentraland CAD (MANA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.617809-0.006420 (-1.03%)
As of 06:30PM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20240.6185010.6257620.5995410.6178090.61780961,215,720
Apr 26, 20240.6343940.6460070.6112670.6354110.63541170,496,648
Apr 25, 20240.6541880.6822410.6274080.6343860.63438690,221,318
Apr 24, 20240.6596770.6630040.6474340.6541890.65418964,895,718
Apr 23, 20240.6360360.6658060.6354430.6596770.65967772,483,017
Apr 22, 20240.6471400.6539810.6273820.6360390.63603961,509,856
Apr 21, 20240.5962170.6503500.5894750.6471400.64714070,818,146
Apr 20, 20240.5981720.6115690.5506980.5962170.596217119,134,355
Apr 19, 20240.5851400.6056720.5717110.5981720.59817280,769,795
Apr 18, 20240.5994570.6047010.5656760.5851280.58512882,548,011
Apr 17, 20240.5840360.6054000.5600870.5994570.599457100,061,900
Apr 16, 20240.6104030.6400020.5704880.5840360.584036124,618,948
Apr 15, 20240.5778020.6165640.5497340.6104030.610403170,756,976
Apr 14, 20240.7126230.7126240.5151840.5778020.577802221,288,346
Apr 13, 20240.8328510.8535070.6814860.7126370.712637156,639,946
Apr 12, 20240.8338590.8705130.8283840.8328510.83285197,551,607
Apr 11, 20240.8309390.8517150.7938580.8338590.833859119,642,157
Apr 10, 20240.8489260.8643940.8223260.8309390.830939126,198,899
Apr 09, 20240.8090520.8559290.7948220.8489260.84892687,690,127
Apr 08, 20240.8027420.8152800.7994730.8090520.80905267,224,396
Apr 07, 20240.8026240.8092500.7928260.8027450.80274556,332,419
Apr 06, 20240.8021510.8118560.7621890.8026240.80262486,823,077
Apr 05, 20240.7804850.8131960.7677730.8021510.80215187,307,207
Apr 04, 20240.7925120.8102630.7640720.7804850.78048593,270,802
Apr 03, 20240.8530320.8530340.7881530.7925120.792512115,024,089
Apr 02, 20240.9052920.9119290.8317160.8530440.853044122,680,588
Apr 01, 20240.8941420.9054730.8857290.9052930.90529369,288,069
Mar 31, 20240.9213380.9244670.8865950.8941420.89414277,636,897
Mar 30, 20240.9140550.9294870.8953260.9213380.921338109,047,271
Mar 29, 20240.9038140.9312090.8870460.9140550.914055119,228,465
Mar 28, 20240.9394030.9552370.8887660.9038130.903813149,565,484
Mar 27, 20240.9040210.9434870.9024940.9394030.939403178,855,777
Mar 26, 20240.8871580.9177130.8696040.9040130.904013163,037,264
Mar 25, 20240.8634600.8908140.8546980.8871580.88715893,664,420
Mar 24, 20240.8488480.8896870.8418950.8634600.863460110,481,674
Mar 23, 20240.8569260.8775540.8157120.8488480.848848140,485,901
Mar 22, 20240.8616380.8718200.8359770.8569250.856925144,269,898
Mar 21, 20240.7735390.8640770.7431960.8615840.861584201,772,603
Mar 20, 20240.8367730.8451430.7403810.7735370.773537230,535,192
Mar 19, 20240.8743260.8859360.8085930.8367730.836773148,783,768
Mar 18, 20240.8443350.8832640.8027920.8743260.874326166,106,431
Mar 17, 20240.9318030.9531210.8263210.8443350.844335202,879,156
Mar 16, 20241.0073071.0174120.8694750.9318030.931803286,290,991
Mar 15, 20241.0241391.0394650.9508461.0073071.007307249,574,112
Mar 14, 20241.0352231.0538240.9981441.0241391.024139178,270,777
Mar 13, 20241.0501731.0786200.9717761.0352231.035223270,943,477
Mar 12, 20241.0384601.0635740.9918111.0501731.050173300,256,314
Mar 11, 20241.0195061.1072721.0155731.0384561.038456498,499,129
Mar 10, 20240.9581191.0577150.9424181.0195061.019506452,883,094
Mar 09, 20240.9349100.9583710.8802490.9581190.958119251,463,987
Mar 08, 20240.8850650.9545560.8752710.9349180.934918298,160,799
Mar 07, 20240.8342370.8903800.7965780.8850350.885035321,956,262
Mar 06, 20240.9026910.9660310.7615540.8342550.834255515,148,137
Mar 05, 20240.8897810.9401710.8713710.9026750.902675330,033,444
Mar 04, 20240.9269560.9570040.8365390.8897610.889761411,530,426
Mar 03, 20240.9024980.9515820.8857620.9268900.926890302,240,468
Mar 02, 20240.8907690.9282840.8502860.9024490.902449354,019,075
Mar 01, 20240.7767560.9069450.7647050.8913970.891397371,333,967
Feb 29, 20240.7648190.8213330.7413640.7767570.776757299,223,261
Feb 28, 20240.7260630.7740810.7128610.7647120.764712245,436,162
Feb 27, 20240.6952660.7306060.6877580.7260400.726040241,655,537
Feb 26, 20240.6758480.6954670.6656850.6954670.69546791,831,426
Feb 25, 20240.6483500.6799690.6411060.6758780.675878111,137,450
Feb 24, 20240.6572070.6605920.6377210.6483790.648379102,067,738
Feb 23, 20240.6477340.6688320.6332310.6572450.657245103,833,596
Feb 22, 20240.6757380.6766710.6255980.6477200.64772096,437,112
Feb 21, 20240.6956740.6992110.6527760.6757650.675765137,014,205
Feb 20, 20240.6790060.7004370.6734650.6956740.695674135,619,477
Feb 19, 20240.6572330.6876480.6550950.6789780.678978117,604,627
Feb 18, 20240.6716660.6979880.6455180.6572270.657227128,522,516
Feb 17, 20240.6789210.6901050.6597580.6716650.671665109,337,970
Feb 16, 20240.6594910.6817250.6556110.6789020.678902145,634,374
Feb 15, 20240.6356960.6623890.6320700.6594930.659493105,609,916
Feb 14, 20240.6513190.6528110.6218130.6357180.63571893,576,011
Feb 13, 20240.6331210.6590730.6218620.6513010.651301107,011,334
Feb 12, 20240.6225100.6364360.6210340.6330100.63301081,984,040
Feb 11, 20240.6299020.6404110.6221630.6224810.62248177,635,936
Feb 10, 20240.6045160.6322070.6045160.6298270.629827103,726,406
Feb 09, 20240.6005240.6103920.5942690.6045130.60451375,997,034
Feb 08, 20240.5817820.6034550.5718710.6004670.60046764,728,496
Feb 07, 20240.5884000.5934050.5813010.5817750.58177551,465,924
Feb 06, 20240.5802610.5946950.5734610.5884120.58841251,153,724
Feb 05, 20240.5922450.5923860.5786250.5802550.58025537,099,492
Feb 04, 20240.5941310.5987880.5874390.5922530.59225348,645,033
Feb 03, 20240.5831200.6002570.5832480.5941310.59413163,197,775
Feb 02, 20240.5797350.5844060.5687650.5831140.58311468,867,176
Feb 01, 20240.5964380.5984680.5761000.5798250.57982577,813,666
Jan 31, 20240.6154950.6178280.5949240.5963860.59638681,516,477
Jan 30, 20240.5995620.6175830.5920080.6154950.61549560,334,027
Jan 29, 20240.6117070.6228710.5955140.5995750.59957558,685,205
Jan 28, 20240.6070500.6136010.5959880.6116540.61165455,863,098
Jan 27, 20240.5841940.6073180.5783350.6070060.60700670,865,035
Jan 26, 20240.5941220.5947000.5755880.5842240.58422463,500,443
Jan 25, 20240.5717080.5984890.5678870.5941060.59410690,206,248
Jan 24, 20240.5954990.6037020.5502970.5715630.571563121,241,444
Jan 23, 20240.6379340.6420350.5931170.5954490.595449105,661,569
Jan 22, 20240.6372140.6617650.6324730.6377670.63776798,670,008
Jan 21, 20240.6300380.6464310.6186500.6371500.637150103,498,213
Jan 20, 20240.5932010.6412180.5785920.6300370.630037184,915,663
Jan 19, 20240.6239540.6334430.5829600.5931920.593192104,941,345
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...