New Zealand markets closed

Decentraland USD (MANA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.681660+0.007571 (+1.12%)
As of 11:43AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.6751280.6831120.6608020.6816600.68166081,377,024
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
10 Jan 20240.4332550.4738330.4222690.4645200.464520104,677,471
09 Jan 20240.4535710.4540420.4171520.4332330.43323355,912,242
08 Jan 20240.4266880.4542350.3981120.4536000.45360085,690,877
07 Jan 20240.4533160.4633990.4239690.4267210.42672146,358,182
06 Jan 20240.4610280.4612310.4294770.4532940.45329466,889,291
05 Jan 20240.4761780.4799040.4433250.4610090.46100997,720,155
04 Jan 20240.4673670.4777930.4612410.4762270.47622797,031,089
03 Jan 20240.5289220.5378290.4418090.4673720.467372146,207,802
02 Jan 20240.5398100.5503600.5248760.5289410.52894190,985,844
01 Jan 20240.5209300.5404930.5169560.5397940.53979487,899,199
31 Dec 20230.5166660.5317320.5124250.5205830.52058375,472,097
30 Dec 20230.5156590.5205720.5062110.5167280.51672867,912,487
29 Dec 20230.5301240.5388670.5056100.5156810.515681109,677,664
28 Dec 20230.5555240.5640970.5235680.5301700.53017099,798,303
27 Dec 20230.5592040.5626970.5324770.5553880.555388106,282,847
26 Dec 20230.5609970.6045450.5299040.5591890.559189239,104,790
25 Dec 20230.5415220.5705550.5240640.5610490.561049192,661,979
24 Dec 20230.5147550.5527740.5083090.5415900.541590147,485,118
23 Dec 20230.5280230.5298680.5104310.5147330.51473370,909,085
22 Dec 20230.5214610.5284860.5094790.5280960.52809683,829,839
21 Dec 20230.5010990.5215250.4948460.5215250.52152590,231,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...