UK markets open in 11 minutes

Decentraland GBP (MANA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.615355+0.012849 (+2.13%)
As of 06:49AM UTC. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.6145910.6153550.6146030.6153550.61535578,792,624
03 Oct 20220.6132300.6160200.6093230.6146860.61468688,902,583
02 Oct 20220.6216160.6249190.6121020.6132330.61323363,605,252
01 Oct 20220.6248630.6300920.6204960.6215890.62158954,740,983
30 Sept 20220.6348330.6410700.6221180.6248750.624875118,779,402
29 Sept 20220.6496500.6354920.6289930.6348310.63483194,652,325
28 Sept 20220.6459650.6506890.6324210.6496200.649620113,467,987
27 Sept 20220.6529000.6694240.6418880.6461120.646112141,108,264
26 Sept 20220.6470540.6504910.6429020.6527880.652788131,818,396
25 Sept 20220.6522090.6608090.6408810.6470060.64700691,281,225
24 Sept 20220.6651770.6722250.6512300.6522190.65221997,118,934
23 Sept 20220.6396500.6517910.6274440.6652810.665281163,170,915
22 Sept 20220.6069960.6419730.6062010.6396580.639658123,799,456
21 Sept 20220.6215050.6479380.5970070.6074960.607496180,862,841
20 Sept 20220.6355170.6389750.6200280.6215510.621551121,159,834
19 Sept 20220.6153460.6393620.6059750.6355190.635519140,417,064
18 Sept 20220.6591990.6538720.6142730.6153120.615312131,315,172
17 Sept 20220.6487400.6596430.6431400.6592310.65923180,354,715
16 Sept 20220.6279290.6531940.6220370.6486780.648678111,660,991
15 Sept 20220.6451880.6451880.6203120.6278630.627863126,556,207
14 Sept 20220.6357430.6486640.6275980.6451800.645180110,835,945
13 Sept 20220.6793900.6832840.6323760.6393160.639316161,883,135
12 Sept 20220.6914480.7010360.6717530.6793880.679388145,540,407
11 Sept 20220.7027550.7078760.6823760.6914530.691453102,650,299
10 Sept 20220.6958000.7137060.6920820.7027170.702717145,445,872
09 Sept 20220.6711190.7083950.6706680.6959360.695936153,834,250
08 Sept 20220.6636210.6721900.6566520.6711370.671137108,752,977
07 Sept 20220.6407640.6679840.6323860.6636380.663638105,676,567
06 Sept 20220.6827030.7012000.6371240.6408840.640884158,143,027
05 Sept 20220.7043650.7076110.6792480.6827570.682757103,192,142
04 Sept 20220.6842090.7119080.6808300.7044570.704457109,834,201
03 Sept 20220.6744190.6849050.6647190.6842350.68423567,682,561
02 Sept 20220.6755330.6892560.6683600.6744600.674460102,951,979
01 Sept 20220.6665620.6759030.6517800.6755880.67558897,966,784
31 Aug 20220.6615890.6819590.6636550.6665280.666528110,935,594
30 Aug 20220.6789920.6867070.6474850.6613790.661379126,855,282
29 Aug 20220.6410510.6800550.6386940.6789210.678921114,247,383
28 Aug 20220.6611860.6732130.6409280.6409280.64092898,580,559
27 Aug 20220.6614600.6650030.6459960.6612390.661239121,275,466
26 Aug 20220.7100470.7133720.6553280.6615740.661574164,349,145
25 Aug 20220.7066580.7200430.6996520.7100900.710090103,687,184
24 Aug 20220.7054740.7248890.6888600.7066500.706650118,187,772
23 Aug 20220.7065770.7056580.6879190.7054880.705488137,159,082
22 Aug 20220.7213080.7213080.6821210.7064990.706499126,097,134
21 Aug 20220.7040470.7282040.7002000.7213290.721329103,021,558
20 Aug 20220.7134660.7311840.6898550.7045610.704561126,274,896
19 Aug 20220.7765410.7765410.7063180.7137000.713700211,962,600
18 Aug 20220.8043360.8198490.7743370.7764440.776444126,334,447
17 Aug 20220.8516280.8722160.7998910.8040010.804001152,935,473
16 Aug 20220.8746210.8837600.8496010.8517550.851755127,050,772
15 Aug 20220.8840480.9193220.8585700.8748310.874831176,059,236
14 Aug 20220.8741110.9277760.8704700.8839350.883935220,626,231
13 Aug 20220.8798980.9022660.8727670.8739180.873918105,525,299
12 Aug 20220.8635570.8803180.8506420.8798750.879875112,591,046
11 Aug 20220.8773350.8891460.8587490.8636170.863617157,948,865
10 Aug 20220.8448620.8787250.8281380.8773160.877316177,924,168
09 Aug 20220.8983220.9132270.8316680.8448850.844885194,826,947
08 Aug 20220.8785990.9217790.8779490.8982770.898277209,026,007
07 Aug 20220.8689850.8970190.8545210.8784970.878497140,201,970
06 Aug 20220.8885790.9002770.8664660.8688310.868831180,418,823
05 Aug 20220.8173950.8896690.8173170.8890860.889086239,144,715
04 Aug 20220.7934320.8396910.7931070.8178040.817804219,392,191
03 Aug 20220.7915800.8263840.7714990.7933970.793397191,932,991
02 Aug 20220.8282480.8335970.7712780.7914730.791473195,446,360
01 Aug 20220.8025020.8444020.7866000.8281910.828191218,093,487
31 Jul 20220.8280320.8544440.7989510.8026550.802655254,633,777
30 Jul 20220.7974920.8952680.7974630.8280020.828002404,226,481
29 Jul 20220.8052700.8437470.7831940.7975320.797532317,965,738
28 Jul 20220.7851650.8156020.7661590.8053330.805333250,593,096
27 Jul 20220.7293910.7852770.7085680.7852770.785277203,057,428
26 Jul 20220.7277940.7280510.7038470.7292180.729218156,200,088
25 Jul 20220.8055900.8076540.7269630.7277540.727754202,654,724
24 Jul 20220.8145510.8540620.8016540.8056630.805663238,633,744
23 Jul 20220.7778200.8481380.7715590.8145600.814560395,399,224
22 Jul 20220.7832520.8146310.7549270.7783410.778341255,977,610
21 Jul 20220.7691590.7857090.7392650.7833200.783320228,424,305
20 Jul 20220.8336340.8445600.7640330.7691090.769109305,587,541
19 Jul 20220.7726170.8485620.7631870.8334660.833466410,243,706
18 Jul 20220.7056290.7707250.7041300.7729540.772954238,071,288
17 Jul 20220.7317060.7413610.7054920.7055130.705513113,943,073
16 Jul 20220.7142770.7337240.6944940.7316190.731619144,060,255
15 Jul 20220.7065710.7300210.7028310.7144360.714436181,534,402
14 Jul 20220.6856250.7148340.6677130.7063630.706363140,879,593
13 Jul 20220.6615750.6857660.6425760.6857660.685766226,087,449
12 Jul 20220.6782690.6939870.6614180.6615100.661510105,789,381
11 Jul 20220.7234600.7234600.6760520.6782690.678269111,910,140
10 Jul 20220.7540870.7541080.7158130.7236440.72364495,798,999
09 Jul 20220.7498540.7651380.7480830.7541060.75410695,002,258
08 Jul 20220.7771350.7924520.7434690.7501990.750199156,682,518
07 Jul 20220.7670470.7909060.7604100.7771430.777143174,604,780
06 Jul 20220.7316220.7773410.7203560.7670100.767010176,935,145
05 Jul 20220.7470300.7545310.7018760.7314140.731414182,142,014
04 Jul 20220.6924200.7498600.6815350.7476680.747668163,469,399
03 Jul 20220.6905380.6965040.6712320.6921980.69219880,172,492
02 Jul 20220.6877770.6970920.6722410.6905590.69055993,407,793
01 Jul 20220.7239000.7383830.6868390.6870920.687092178,634,116
30 Jun 20220.7236270.7255210.6603650.7230380.723038187,849,134
29 Jun 20220.7276370.7361540.7111450.7231590.723159154,467,922
28 Jun 20220.7871310.8171650.7244190.7275750.727575203,082,496
27 Jun 20220.7592630.8153640.7584060.7874090.787409234,977,716
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...