Canada markets closed

Decentraland USD (MANA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.446417-0.002437 (-0.54%)
As of 12:20AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.4471140.4471140.4463880.4464170.44641739,628,528
May 04, 2024------
May 03, 20240.4313220.4524100.4270130.4483700.44837045,237,515
May 02, 20240.4239850.4358060.4107890.4313220.43132247,796,980
May 01, 20240.4167230.4277490.3958780.4239870.42398767,603,706
Apr 30, 20240.4369680.4420480.4018630.4167230.41672364,500,588
Apr 29, 20240.4449970.4461860.4260020.4369660.43696654,139,085
Apr 28, 20240.4525250.4676270.4442920.4449970.44499738,414,295
Apr 27, 20240.4521040.4574960.4375810.4525250.45252546,021,552
Apr 26, 20240.4651750.4653800.4456180.4521040.45210441,417,715
Apr 25, 20240.4629170.4729990.4454300.4651750.46517551,609,524
Apr 24, 20240.4788380.4992030.4577580.4629110.46291165,834,409
Apr 23, 20240.4814830.4853210.4722210.4788380.47883847,500,891
Apr 22, 20240.4628910.4859050.4627290.4814830.48148352,903,721
Apr 21, 20240.4704930.4754670.4546410.4628940.46289444,765,369
Apr 20, 20240.4334710.4728270.4285690.4704930.47049351,487,256
Apr 19, 20240.4343690.4443960.3990810.4334710.43347186,614,820
Apr 18, 20240.4248850.4403050.4156120.4343690.43436958,651,878
Apr 17, 20240.4337760.4390940.4093830.4248760.42487659,940,233
Apr 16, 20240.4236060.4378280.4058370.4337760.43377672,406,310
Apr 15, 20240.4436250.4657580.4136920.4236060.42360690,387,161
Apr 14, 20240.4194110.4480720.3990380.4436250.443625124,101,780
Apr 13, 20240.5172740.5172750.3739860.4194110.419411160,627,406
Apr 12, 20240.6084310.6234930.4944950.5172850.517285113,700,828
Apr 11, 20240.6091560.6361120.6043270.6084310.60843171,265,374
Apr 10, 20240.6121800.6277200.5813650.6091560.60915687,401,813
Apr 09, 20240.6255460.6368950.6047410.6121800.61218092,974,814
Apr 08, 20240.5946930.6304100.5847310.6255460.62554664,616,056
Apr 07, 20240.5906640.5998900.5878810.5946930.59469349,413,171
Apr 06, 20240.5906210.5954530.5833680.5906660.59066641,449,850
Apr 05, 20240.5922450.5974430.5620300.5906210.59062163,889,824
Apr 04, 20240.5770880.6017300.5681810.5922450.59224564,460,765
Apr 03, 20240.5842440.5970590.5648290.5770880.57708868,964,070
Apr 02, 20240.6284390.6284400.5802960.5842440.58424484,796,320
Apr 01, 20240.6694740.6745660.6123470.6284480.62844890,380,231
Mar 31, 20240.6618620.6695550.6556340.6694750.66947551,239,325
Mar 30, 20240.6819920.6843090.6562750.6618620.66186257,468,372
Mar 29, 20240.6752000.6863000.6606840.6819930.68199380,718,954
Mar 28, 20240.6652670.6845000.6533560.6752000.67520088,072,410
Mar 27, 20240.6916410.7025220.6545970.6652670.665267110,090,134
Mar 26, 20240.6654210.6945340.6647770.6916410.691641131,683,564
Mar 25, 20240.6517380.6755420.6400690.6654150.665415120,006,524
Mar 24, 20240.6337090.6546810.6272780.6517380.65173868,809,272
Mar 23, 20240.6229850.6529570.6178820.6337090.63370981,084,491
Mar 22, 20240.6334390.6473640.6010070.6229850.622985103,105,135
Mar 21, 20240.6394870.6474640.6178110.6334380.633438106,644,218
Mar 20, 20240.5698050.6407010.5473650.6394470.639447149,750,705
Mar 19, 20240.6182040.6243530.5453330.5698040.569804169,817,091
Mar 18, 20240.6454320.6544770.5970340.6182040.618204109,920,741
Mar 17, 20240.6240700.6521900.5933640.6454320.645432122,620,622
Mar 16, 20240.6887200.7044760.6107550.6240690.624069149,953,181
Mar 15, 20240.7441100.7513590.6419110.6887200.688720211,605,005
Mar 14, 20240.7605510.7718310.7024000.7441100.744110184,363,464
Mar 13, 20240.7672040.7809730.7412410.7605510.760551132,388,301
Mar 12, 20240.7792050.8003710.7197040.7672040.767204200,796,295
Mar 11, 20240.7703040.7876680.7355320.7792050.779205222,783,390
Mar 10, 20240.7536540.8185340.7507470.7703010.770301369,774,655
Mar 09, 20240.7083270.7819000.6966680.7536550.753655334,786,985
Mar 08, 20240.6949290.7085130.6537180.7083270.708327185,904,696
Mar 07, 20240.6549710.7075610.6477490.6949340.694934221,626,185
Mar 06, 20240.6138360.6588700.5864400.6549490.654949238,256,159
Mar 05, 20240.6649050.7109670.5602160.6138490.613849379,048,778
Mar 04, 20240.6565930.6927120.6418390.6648940.664894243,096,532
Mar 03, 20240.6826640.7047940.6159400.6565790.656579303,679,322
Mar 02, 20240.6646520.7008000.6523270.6826160.682616222,587,523
Mar 01, 20240.6564960.6828700.6267560.6646160.664616260,720,311
Feb 29, 20240.5720690.6678090.5630560.6569590.656959273,672,751
Feb 28, 20240.5652050.6052530.5461770.5720690.572069220,373,104
Feb 27, 20240.5377530.5724580.5281560.5651260.565126181,378,526
Feb 26, 20240.5145930.5407450.5088120.5377360.537736178,980,370
Feb 25, 20240.5011290.5147410.4935940.5147410.51474167,967,897
Feb 24, 20240.4807400.5041850.4753690.5011520.50115282,406,443
Feb 23, 20240.4874360.4899340.4718280.4807610.48076175,681,413
Feb 22, 20240.4799690.4960160.4694820.4874640.48746477,011,037
Feb 21, 20240.4996630.5003520.4629930.4799590.47995971,459,670
Feb 20, 20240.5153250.5179680.4827030.4996830.499683101,312,793
Feb 19, 20240.5037780.5190840.4995750.5153250.515325100,461,104
Feb 18, 20240.4872390.5099300.4856540.5037580.50375887,255,052
Feb 17, 20240.4979390.5174530.4785540.4872350.48723595,280,135
Feb 16, 20240.5041720.5118330.4893290.4979390.49793981,057,676
Feb 15, 20240.4871130.5063740.4840270.5041580.504158108,149,290
Feb 14, 20240.4685870.4888080.4659820.4871140.48711478,005,490
Feb 13, 20240.4840330.4851570.4597090.4686030.46860368,977,218
Feb 12, 20240.4704330.4905370.4618390.4840190.48401979,526,321
Feb 11, 20240.4615120.4729830.4604170.4703510.47035160,917,266
Feb 10, 20240.4669920.4747830.4612540.4614900.46149057,557,131
Feb 09, 20240.4491100.4687010.4491100.4669360.46693676,899,882
Feb 08, 20240.4460490.4530340.4416270.4491080.44910856,460,134
Feb 07, 20240.4312610.4482350.4242850.4460070.44600748,078,163
Feb 06, 20240.4344420.4387940.4295890.4312560.43125638,150,460
Feb 05, 20240.4307550.4400630.4252810.4344510.43445137,769,108
Feb 04, 20240.4394980.4396020.4298160.4307500.43075027,540,695
Feb 03, 20240.4408980.4443530.4359310.4395040.43950436,098,871
Feb 02, 20240.4356500.4461580.4341060.4408970.44089746,898,278
Feb 01, 20240.4315980.4365460.4235190.4356450.43564551,450,817
Jan 31, 20240.4450420.4465620.4287860.4316650.43166557,930,305
Jan 30, 20240.4589160.4608360.4439230.4450030.44500360,824,795
Jan 29, 20240.4455710.4602470.4400080.4589160.45891644,985,276
Jan 28, 20240.4544120.4627050.4425410.4455800.44558043,612,505
Jan 27, 20240.4510540.4558190.4427350.4543730.45437341,498,420
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...