UK markets closed

Decentraland GBP (MANA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.352392-0.002673 (-0.75%)
As of 05:27AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3563230.3567060.3515190.3523920.35239231,280,568
04 May 20240.3439560.3605720.3401460.3572840.35728436,047,514
03 May 20240.3382320.3477570.3277040.3439560.34395638,115,463
02 May 20240.3336750.3408580.3170390.3382330.33823353,930,451
01 May 20240.3479190.3520490.3215100.3336750.33367551,646,459
30 Apr 20240.3557230.3562760.3399340.3479170.34791743,106,135
29 Apr 20240.3623680.3744610.3552700.3557230.35572330,707,735
28 Apr 20240.3620020.3664370.3504010.3623680.36236836,852,632
27 Apr 20240.3719270.3720800.3564130.3620020.36200233,163,371
26 Apr 20240.3715450.3780370.3573330.3719270.37192741,263,982
25 Apr 20240.3844760.4009610.3674120.3715410.37154152,839,882
24 Apr 20240.3898760.3898960.3812730.3844760.38447638,140,176
23 Apr 20240.3740280.3934610.3738230.3898760.38987642,838,206
22 Apr 20240.3803810.3844020.3675650.3740300.37403036,171,537
21 Apr 20240.3504490.3822680.3464860.3803810.38038141,626,056
20 Apr 20240.3493170.3572150.3218910.3504490.35044970,025,744
19 Apr 20240.3411810.3535820.3331790.3493170.34931747,167,547
18 Apr 20240.3489570.3525720.3294310.3411740.34117448,131,708
17 Apr 20240.3403430.3523180.3264670.3489570.34895758,248,197
16 Apr 20240.3560470.3727780.3325310.3403430.34034372,620,751
15 Apr 20240.3366880.3597040.3203320.3560470.35604799,602,103
14 Apr 20240.4152480.4152490.3002220.3366880.336688128,945,578
13 Apr 20240.4846280.4965510.3972320.4152560.41525691,274,704
12 Apr 20240.4859060.5073090.4821770.4846280.48462856,764,367
11 Apr 20240.4829060.4952460.4615270.4859060.48590669,717,804
10 Apr 20240.4942100.5020830.4773680.4829060.48290673,341,322
09 Apr 20240.4710540.4979320.4627760.4942100.49421051,049,592
08 Apr 20240.4673710.4746710.4656010.4710540.47105439,139,975
07 Apr 20240.4673370.4711600.4615980.4673730.46737332,797,774
06 Apr 20240.4685790.4727420.4446560.4673370.46733750,553,718
05 Apr 20240.4561500.4753390.4489930.4685790.46857951,000,842
04 Apr 20240.4645670.4744750.4464690.4561500.45615054,511,546
03 Apr 20240.5009060.5009070.4620740.4645670.46456767,426,557
02 Apr 20240.5297420.5336900.4879880.5009130.50091372,038,828
01 Apr 20240.5242050.5297970.5193760.5297420.52974240,544,653
31 Mar 20240.5401720.5419840.5197800.5242050.52420545,515,870
30 Mar 20240.5349710.5431260.5233280.5401720.54017263,933,448
29 Mar 20240.5272890.5429330.5173080.5349710.53497169,781,091
28 Mar 20240.5477100.5569100.5187230.5272880.52728887,257,110
27 Mar 20240.5265920.5499930.5262420.5477100.547710104,280,214
26 Mar 20240.5173530.5345080.5063570.5265880.52658894,969,203
25 Mar 20240.5029040.5196480.4978000.5173530.51735354,621,145
24 Mar 20240.4943930.5181790.4903440.5029040.50290464,347,679
23 Mar 20240.5003360.5121470.4767910.4943930.49439381,822,998
22 Mar 20240.4996770.5059440.4879830.5003360.50033684,235,388
21 Mar 20240.4480530.5010090.4303720.4996460.499646117,011,008
20 Mar 20240.4857610.4906460.4298360.4480520.448052133,531,764
19 Mar 20240.5069730.5139890.4691620.4857610.48576186,371,541
18 Mar 20240.4901970.5121180.4660780.5069730.50697396,315,923
17 Mar 20240.5408930.5533550.4797380.4901960.490196117,785,824
16 Mar 20240.5838340.5899550.5039000.5408930.540893166,186,318
15 Mar 20240.5941200.6023410.5510480.5838340.583834144,653,049
14 Mar 20240.5996100.6104590.5790920.5941200.594120103,417,902
13 Mar 20240.6078850.6242660.5631910.5996100.599610156,932,746
12 Mar 20240.5991970.6142700.5724370.6078850.607885173,801,120
11 Mar 20240.5861370.6365950.5838760.5991950.599195287,636,981
10 Mar 20240.5508840.6081040.5418170.5861370.586137260,372,543
09 Mar 20240.5423590.5510290.5082570.5508840.550884144,582,916
08 Mar 20240.5142740.5546710.5086660.5423630.542363172,968,599
07 Mar 20240.4831570.5175040.4617590.5142560.514256187,075,162
06 Mar 20240.5239760.5605180.4410400.4831670.483167298,353,084
05 Mar 20240.5186120.5465020.5056390.5239670.523967191,571,250
04 Mar 20240.5393570.5568410.4866400.5186010.518601239,862,024
03 Mar 20240.5251270.5536860.5153880.5393190.539319175,861,283
02 Mar 20240.5199250.5419580.4960580.5250980.525098205,989,121
01 Mar 20240.4518260.5290460.4447890.5202920.520292216,740,608
29 Feb 20240.4457170.4778370.4314950.4518270.451827174,053,101
28 Feb 20240.4239680.4511690.4161620.4456550.445655143,034,017
27 Feb 20240.4061410.4267750.4019640.4239540.423954141,109,198
26 Feb 20240.3952430.4062580.3893000.4062580.40625853,643,527
25 Feb 20240.3791330.3976530.3749260.3952610.39526164,994,456
24 Feb 20240.3849690.3868820.3724820.3791490.37914959,685,692
23 Feb 20240.3797770.3918220.3714500.3849900.38499060,822,008
22 Feb 20240.3957710.3963550.3668190.3797690.37976956,542,678
21 Feb 20240.4093860.4114810.3811210.3957860.39578680,247,330
20 Feb 20240.3994880.4121700.3965410.4093860.40938679,808,511
19 Feb 20240.3866370.4046420.3853790.3994720.39947269,191,860
18 Feb 20240.3951270.4106120.3797450.3866330.38663375,607,169
17 Feb 20240.4001740.4067470.3889830.3951270.39512764,321,292
16 Feb 20240.3876060.4017790.3852110.4001640.40016485,840,903
15 Feb 20240.3721800.3892650.3699100.3876080.38760862,070,684
14 Feb 20240.3833190.3843030.3649640.3721920.37219254,785,776
13 Feb 20240.3722750.3882840.3658770.3833090.38330962,979,200
12 Feb 20240.3654380.3743700.3645710.3722100.37221048,206,574
11 Feb 20240.3697770.3759470.3652340.3654210.36542145,575,348
10 Feb 20240.3558470.3711300.3558470.3697330.36973360,891,480
09 Feb 20240.3532580.3597280.3497350.3558460.35584644,735,509
08 Feb 20240.3421840.3549480.3361260.3532250.35322538,076,559
07 Feb 20240.3466200.3494870.3420500.3421800.34218030,270,482
06 Feb 20240.3412920.3505670.3374900.3466270.34662730,134,082
05 Feb 20240.3478970.3479790.3402960.3412890.34128921,820,823
04 Feb 20240.3490050.3517400.3450740.3479010.34790128,575,072
03 Feb 20240.3417860.3527120.3425920.3490040.34900437,123,645
02 Feb 20240.3403910.3425410.3340060.3417830.34178340,365,378
01 Feb 20240.3505920.3517010.3381470.3404440.34044445,688,242
31 Jan 20240.3609950.3625960.3496540.3505610.35056147,916,192
30 Jan 20240.3509380.3621030.3470850.3609950.36099535,386,633
29 Jan 20240.3575520.3640770.3484290.3509450.35094534,349,820
28 Jan 20240.3549090.3586580.3483640.3575210.35752132,652,783
27 Jan 20240.3410600.3552150.3376730.3548830.35488341,430,863
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...