UK markets closed

Decentraland GBP (MANA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.873791-0.002733 (-0.31%)
As of 09:18PM UTC. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.8790000.8891460.8687430.8737910.873791155,634,848
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
26 Jun 20220.8352880.8523620.7588380.7591860.759186228,977,732
25 Jun 20220.7649660.8503230.7510150.8357270.835727293,042,054
24 Jun 20220.7297470.7746360.7286910.7650480.765048196,599,012
23 Jun 20220.6830680.7456320.6829930.7298220.729822191,538,732
22 Jun 20220.6868480.7136490.6575400.6831620.683162196,640,719
21 Jun 20220.6790070.7343520.6676660.6863730.686373193,320,953
20 Jun 20220.6765410.6914150.6489780.6791300.679130155,439,050
19 Jun 20220.6372370.6824270.6138110.6766650.676665181,255,986
18 Jun 20220.6871970.6993090.5982250.6374290.637429199,844,273
17 Jun 20220.6543960.7049990.6529750.6873610.687361144,167,587
16 Jun 20220.7568700.7673330.6489330.6539110.653911215,972,825
15 Jun 20220.6843510.7568860.6273270.7568860.756886365,095,545
14 Jun 20220.6758480.7173290.6315600.6844830.684483369,380,639
13 Jun 20220.6468630.7224340.6092610.6742720.674272586,539,784
12 Jun 20220.6620900.7096720.6180680.6473930.647393273,239,249
11 Jun 20220.7236130.7423620.6507780.6618380.661838161,589,196
10 Jun 20220.7784620.7841240.7229740.7235760.723576139,505,239
09 Jun 20220.7807550.8006370.7722780.7784150.77841598,870,294
08 Jun 20220.8119140.8216060.7781640.7807800.780780120,012,801
07 Jun 20220.8107310.8147760.7553340.8120110.812011177,850,404
06 Jun 20220.7819700.8447750.7813770.8105670.810567150,051,833
05 Jun 20220.7853120.7948900.7675740.7818710.78187185,391,808
04 Jun 20220.7850230.7926530.7595970.7851190.78511996,401,601
03 Jun 20220.8242820.8258100.7696020.7849020.784902139,392,831
02 Jun 20220.7888160.8245600.7699050.8242600.824260147,854,385
01 Jun 20220.8612930.8651180.7802770.7893030.789303200,590,250
31 May 20220.8582750.8901240.8347980.8610980.861098243,436,244
30 May 20220.7707220.8630580.7609620.8583070.858307240,177,827
29 May 20220.7577270.7707940.7274320.7707940.770794123,750,508
28 May 20220.7348150.7610580.7348150.7596930.759693256,252,503
27 May 20220.7845170.7912460.7204430.7350270.735027271,123,761
26 May 20220.8393950.8784950.7543060.7848690.784869370,572,747
25 May 20220.8288630.8554370.8042150.8393220.839322223,885,820
24 May 20220.8191180.8383890.7816370.8289010.828901210,873,352
23 May 20220.8847610.9077040.8152800.8190960.819096261,998,739
22 May 20220.8773950.9005990.8617040.8854550.885455215,363,865
21 May 20220.8542160.8903160.8389710.8774820.877482190,502,531
20 May 20220.9006520.9211400.8230790.8543850.854385327,391,331
19 May 20220.8388500.9218860.7984870.9006740.900674436,755,544
18 May 20220.9721300.9854150.8391880.8391880.839188293,125,942
17 May 20220.9519981.0037280.9226180.9721320.972132300,258,680
16 May 20221.0864841.0905370.9528480.9515740.951574413,697,792
15 May 20221.0843901.0955390.9814821.0858461.085846726,448,752
14 May 20220.8257121.0819500.8257121.0812391.0812391,421,999,117
13 May 20220.5807580.9543230.5765150.8245950.8245951,138,535,028
12 May 20220.6382880.6736940.5173440.5802570.580257462,637,874
11 May 20220.9052560.9351930.6197270.6393580.639358525,443,499
10 May 20220.8737170.9898170.8398500.9055630.905563442,415,640
09 May 20221.0782151.0991200.8744240.8744240.874424317,099,877
08 May 20221.1126851.1204081.0660561.0780781.078078195,854,161
07 May 20221.1731481.1763641.0896131.1126151.112615157,866,933
06 May 20221.1871331.1960181.1333451.1732121.173212194,399,092
05 May 20221.3167481.3290941.1580741.1872681.187268250,354,923
04 May 20221.1799631.3236531.1778201.3171951.317195264,534,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...