UK markets closed

Decentraland GBP (MANA-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.339427-0.012222 (-3.48%)
As of 06:20PM UTC. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.3444240.3465530.3394270.3394270.33942753,993,140
05 Dec 20220.3335160.3482080.3328620.3444000.34440074,037,038
04 Dec 20220.3307630.3357910.3286510.3336320.33363250,907,280
03 Dec 20220.3423050.3428450.3303630.3307320.33073233,265,382
02 Dec 20220.3292220.3467780.3266650.3422790.34227967,675,335
01 Dec 20220.3399530.3409820.3280470.3291310.32913141,437,402
30 Nov 20220.3291030.3409750.3291030.3398820.33988250,884,046
29 Nov 20220.3233240.3308160.3210030.3290660.32906641,002,472
28 Nov 20220.3316940.3348050.3173870.3233360.32333644,951,503
27 Nov 20220.3347830.3395970.3312830.3316740.33167448,577,541
26 Nov 20220.3229170.3353420.3229170.3347110.33471143,334,328
25 Nov 20220.3252770.3252770.3160360.3229550.32295539,617,811
24 Nov 20220.3280800.3343740.3185550.3252860.32528646,197,203
23 Nov 20220.3210890.3285080.3189850.3280730.32807358,863,897
22 Nov 20220.3122110.3218180.3021670.3210110.32101167,431,005
21 Nov 20220.3231700.3233270.3049950.3122930.31229387,903,828
20 Nov 20220.3506610.3533600.3230100.3231130.32311368,620,355
19 Nov 20220.3478260.3561000.3410880.3506390.35063973,037,154
18 Nov 20220.3516370.3561170.3424180.3478660.34786672,075,858
17 Nov 20220.3629940.3652160.3504830.3516000.35160075,062,627
16 Nov 20220.3791800.3845580.3585820.3628860.36288668,854,039
15 Nov 20220.3751730.3861180.3706300.3791190.37911979,848,874
14 Nov 20220.3807750.3830250.3523210.3752030.375203123,927,060
13 Nov 20220.3925970.3989890.3711540.3809630.380963156,821,373
12 Nov 20220.4193110.4204450.3913250.3923800.39238055,907,366
11 Nov 20220.4545230.4575550.4073890.4192200.41922091,409,659
10 Nov 20220.4047120.4615310.4007570.4546180.454618167,551,389
09 Nov 20220.4898260.4932490.3977520.4045940.404594212,005,952
08 Nov 20220.5765160.5996760.4549560.4896450.489645290,965,355
07 Nov 20220.5854870.5945200.5726190.5765850.576585126,894,147
06 Nov 20220.6240940.6266170.5852490.5855450.585545117,163,105
05 Nov 20220.6122840.6508060.6119410.6239570.623957252,690,042
04 Nov 20220.5704970.6125800.5675610.6124280.612428181,825,407
03 Nov 20220.5468530.5777240.5463490.5706790.570679122,374,722
02 Nov 20220.5674460.5674460.5367040.5468060.546806152,508,935
01 Nov 20220.5866800.5948440.5678510.5676510.567651116,674,486
31 Oct 20220.5794040.5922190.5741730.5867500.586750189,657,423
30 Oct 20220.5693120.6259230.5644660.5794580.579458322,958,781
29 Oct 20220.5532920.5819530.5530340.5693360.569336159,191,862
28 Oct 20220.5437620.5571090.5361070.5533630.553363113,997,850
27 Oct 20220.5481880.5733790.5415630.5437840.543784137,293,769
26 Oct 20220.5466100.5558320.5449890.5481510.548151113,801,734
25 Oct 20220.5334220.5511530.5335310.5466250.546625109,992,414
24 Oct 20220.5486170.5506480.5284740.5334250.53342586,248,535
23 Oct 20220.5408230.5502790.5328550.5484890.54848973,943,507
22 Oct 20220.5436380.5452690.5363660.5407920.54079256,243,784
21 Oct 20220.5362500.5451370.5289570.5436130.54361396,801,758
20 Oct 20220.5414570.5481200.5334630.5362820.53628280,426,147
19 Oct 20220.5571810.5580740.5403440.5415050.54150583,401,005
18 Oct 20220.5713330.5765130.5493870.5571340.55713491,946,608
17 Oct 20220.5705290.5723950.5665360.5712930.57129367,693,887
16 Oct 20220.5718920.5778350.5637800.5704400.57044065,020,479
15 Oct 20220.5578480.5847020.5573120.5718700.571870102,250,564
14 Oct 20220.5626400.5808730.5516830.5578420.55784293,905,900
13 Oct 20220.5837860.5845670.5294410.5626800.562680153,676,589
12 Oct 20220.5938490.5991010.5830160.5837800.58378065,420,418
11 Oct 20220.6023480.6023490.5823260.5938310.59383197,673,375
10 Oct 20220.6254400.6297130.6024870.6024870.60248781,423,934
09 Oct 20220.6236140.6267230.6213580.6254450.62544547,056,161
08 Oct 20220.6261870.6309990.6193570.6235740.62357452,373,776
07 Oct 20220.6226520.6243370.6159310.6261880.62618875,173,934
06 Oct 20220.6190960.6270050.6222180.6225590.622559123,468,848
05 Oct 20220.6148530.6244330.6129040.6190690.619069101,656,661
04 Oct 20220.6146970.6213050.6136540.6148270.61482787,877,217
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...