Canada markets closed

Decentraland CAD (MANA-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.909011+0.001466 (+0.16%)
As of 06:18AM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20240.9139570.9151790.8991170.9090110.909011114,424,576
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
Jan 18, 20240.6247690.6317280.6131030.6239190.62391985,419,214
Jan 17, 20240.6071260.6303940.6065640.6248420.62484291,234,164
Jan 16, 20240.5970960.6182890.5970960.6071280.60712887,562,437
Jan 15, 20240.6278410.6280530.5965670.5971940.59719491,188,026
Jan 14, 20240.6196280.6417830.6029380.6278090.627809107,985,088
Jan 13, 20240.6494150.6618470.5994620.6196610.619661159,520,110
Jan 12, 20240.6218060.6591860.6201460.6495340.649534170,449,502
Jan 11, 20240.5801320.6340360.5650430.6215380.621538140,060,654
Jan 10, 20240.6055830.6061000.5589390.5801020.58010274,866,939
Jan 09, 20240.5700690.6064390.5320570.6056220.605622114,409,745
Jan 08, 20240.6062420.6197270.5665700.5701130.57011361,936,014
Jan 07, 20240.6165550.6168270.5743610.6062130.60621389,454,394
Jan 06, 20240.6360000.6409290.5915090.6165300.616530130,686,050
Jan 05, 20240.6238900.6379910.6157990.6360650.636065129,598,118
Jan 04, 20240.7046300.7170010.5895140.6238960.623896195,173,233
Jan 03, 20240.7149440.7290210.6995840.7046550.704655121,211,341
Jan 02, 20240.6902300.7160250.6850450.7149230.714923116,416,863
Jan 01, 20240.6852800.7052630.6789600.6897700.689770100,000,151
Dec 31, 20230.6838420.6904610.6714120.6853630.68536390,075,727
Dec 30, 20230.7013970.7138810.6706160.6838710.683871145,449,033
Dec 29, 20230.7336070.7445640.6909810.7014590.701459132,041,338
Dec 28, 20230.7379870.7434970.7026680.7334280.733428140,353,727
Dec 27, 20230.7434740.8012650.7001090.7379660.737966315,548,743
Dec 26, 20230.7187350.7564160.6953540.7435430.743543255,329,719
Dec 25, 20230.6844960.7334500.6759240.7188250.718825195,749,623
Dec 24, 20230.7021380.7045920.6772530.6844660.68446694,291,356
Dec 23, 20230.6927320.7027540.6767150.7022360.702236111,472,728
Dec 22, 20230.6694490.6928170.6608360.6928170.692817119,867,370
Dec 21, 20230.6341120.6800760.6286150.6694040.669404110,070,216
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...