Decentraland USD (MANA-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:10PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | 4.885954 | 4.933780 | 4.548342 | 4.635050 | 4.635050 | 2,244,146,596 |
| 29 Nov 2021 | 5.150117 | 5.233889 | 4.820426 | 4.881831 | 4.881831 | 2,486,873,969 |
| 28 Nov 2021 | 4.712204 | 5.151783 | 4.311634 | 5.113992 | 5.113992 | 3,189,265,385 |
| 27 Nov 2021 | 4.659389 | 4.926970 | 4.365742 | 4.703832 | 4.703832 | 2,468,735,913 |
| 26 Nov 2021 | 5.199132 | 5.454984 | 4.419380 | 4.639659 | 4.639659 | 4,463,111,009 |
| 25 Nov 2021 | 5.161565 | 5.902317 | 4.691721 | 5.479181 | 5.479181 | 10,281,214,386 |
| 24 Nov 2021 | 4.022392 | 5.483047 | 3.939846 | 4.369190 | 4.369190 | 3,861,055,066 |
| 23 Nov 2021 | 4.092688 | 4.302036 | 3.933164 | 4.020993 | 4.020993 | 3,777,678,884 |
| 22 Nov 2021 | 3.655118 | 4.109709 | 3.538830 | 4.090838 | 4.090838 | 3,350,463,832 |
| 21 Nov 2021 | 4.021112 | 4.108279 | 3.618878 | 3.659434 | 3.659434 | 1,887,447,766 |
| 20 Nov 2021 | 4.292812 | 4.348815 | 3.853068 | 4.014725 | 4.014725 | 2,355,194,372 |
| 19 Nov 2021 | 3.748953 | 4.338775 | 3.748953 | 4.290613 | 4.290613 | 5,583,381,823 |
| 18 Nov 2021 | 3.353333 | 3.974976 | 3.228896 | 3.745672 | 3.745672 | 6,008,028,065 |
| 17 Nov 2021 | 3.246473 | 3.515130 | 3.125484 | 3.342849 | 3.342849 | 2,557,418,928 |
| 16 Nov 2021 | 3.299184 | 3.428023 | 2.750642 | 3.251875 | 3.251875 | 3,617,130,641 |
| 15 Nov 2021 | 3.214781 | 3.495181 | 3.164736 | 3.287029 | 3.287029 | 2,068,495,821 |
| 14 Nov 2021 | 3.252204 | 3.344731 | 3.103462 | 3.209387 | 3.209387 | 1,873,423,296 |
| 13 Nov 2021 | 3.306898 | 3.792297 | 3.150844 | 3.241855 | 3.241855 | 5,443,230,227 |
| 12 Nov 2021 | 2.676757 | 3.465929 | 2.644329 | 3.297853 | 3.297853 | 6,512,874,646 |
| 11 Nov 2021 | 2.504919 | 2.849730 | 2.433946 | 2.681482 | 2.681482 | 1,545,844,418 |
| 10 Nov 2021 | 2.549532 | 2.871799 | 2.229022 | 2.503967 | 2.503967 | 1,960,668,646 |
| 09 Nov 2021 | 2.693981 | 2.711207 | 2.513228 | 2.544488 | 2.544488 | 928,050,294 |
| 08 Nov 2021 | 2.830486 | 2.879212 | 2.662486 | 2.696331 | 2.696331 | 1,055,546,304 |
| 07 Nov 2021 | 2.815379 | 2.986382 | 2.733604 | 2.823795 | 2.823795 | 1,445,550,301 |
| 06 Nov 2021 | 2.598464 | 3.067717 | 2.598464 | 2.814137 | 2.814137 | 3,564,912,300 |
| 05 Nov 2021 | 2.505528 | 2.739024 | 2.371853 | 2.605363 | 2.605363 | 2,130,677,817 |
| 04 Nov 2021 | 2.862364 | 2.931061 | 2.424743 | 2.510128 | 2.510128 | 2,091,599,232 |
| 03 Nov 2021 | 3.106975 | 3.181673 | 2.716242 | 2.854916 | 2.854916 | 2,714,746,340 |
| 02 Nov 2021 | 3.034263 | 3.441218 | 2.930539 | 3.082580 | 3.082580 | 4,844,009,466 |
| 01 Nov 2021 | 2.888525 | 3.524432 | 2.629255 | 3.048130 | 3.048130 | 7,550,437,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.