Decentraland (MANA) Historical Data

Daily Decentraland price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days MANA moved from $0.2322 to $0.0895 (−61.46%), with a high of $0.2524 and a low of $0.0608.

Date	Open	High	Low	Close	Change	Volume	Market Cap
Oct 21, 2026	$0.0882	$0.0897	$0.0873	$0.0895	1.47%	$342,249	$174,581,683
Oct 20, 2026	$0.0823	$0.0892	$0.0811	$0.0882	7.17%	$632,101	$161,181,254
Oct 19, 2026	$0.0846	$0.0855	$0.0819	$0.0823	2.72%	$283,908	$165,402,273
Oct 18, 2026	$0.0875	$0.0887	$0.0807	$0.0846	3.31%	$721,944	$171,156,550
Oct 17, 2026	$0.0885	$0.0928	$0.0849	$0.0875	1.13%	$1,804,103	$173,168,154
Oct 16, 2026	$0.0897	$0.0917	$0.0871	$0.0886	1.23%	$289,543	$175,589,601
Oct 15, 2026	$0.0898	$0.0907	$0.0832	$0.0897	0.11%	$676,810	$175,891,861
Oct 14, 2026	$0.0936	$0.0953	$0.0890	$0.0899	3.95%	$447,400	$183,242,496
Oct 13, 2026	$0.0916	$0.0948	$0.0876	$0.0937	2.29%	$754,118	$178,991,914
Oct 12, 2026	$0.0977	$0.0994	$0.0911	$0.0915	6.35%	$1,061,119	$191,094,736
Oct 11, 2026	$0.0948	$0.0978	$0.0928	$0.0977	3.06%	$704,153	$185,470,424
Oct 10, 2026	$0.0949	$0.0979	$0.0937	$0.0948	0.11%	$849,952	$185,835,296
Oct 9, 2026	$0.0925	$0.0954	$0.0905	$0.0950	2.70%	$801,431	$180,947,355
Oct 8, 2026	$0.1033	$0.1042	$0.0895	$0.0924	10.55%	$1,539,809	$202,232,076
Oct 7, 2026	$0.1021	$0.1100	$0.0951	$0.1033	1.18%	$4,941,233	$200,152,982
Oct 6, 2026	$0.1052	$0.1061	$0.1007	$0.1022	2.85%	$961,694	$206,152,249
Oct 5, 2026	$0.1036	$0.1110	$0.1007	$0.1052	1.54%	$2,343,324	$203,153,059
Oct 4, 2026	$0.1045	$0.1092	$0.1007	$0.1037	0.77%	$2,829,502	$204,572,100
Oct 3, 2026	$0.1005	$0.1162	$0.0968	$0.1045	3.98%	$9,496,670	$196,815,106
Oct 2, 2026	$0.0887	$0.1132	$0.0882	$0.1005	13.30%	$14,813,619	$173,702,151
Oct 1, 2026	$0.0899	$0.0906	$0.0873	$0.0888	1.22%	$407,254	$175,926,467
Sep 30, 2026	$0.0885	$0.0927	$0.0878	$0.0899	1.58%	$621,000	$173,197,517
Sep 29, 2026	$0.0901	$0.0931	$0.0869	$0.0885	1.78%	$634,389	$176,286,399
Sep 28, 2026	$0.0923	$0.0928	$0.0867	$0.0901	2.38%	$691,676	$180,580,312
Sep 27, 2026	$0.0911	$0.0931	$0.0898	$0.0923	1.32%	$373,384	$178,696,799
Sep 26, 2026	$0.0931	$0.0934	$0.0897	$0.0913	1.93%	$420,515	$182,079,615
Sep 25, 2026	$0.0882	$0.0932	$0.0881	$0.0930	5.44%	$1,454,653	$172,409,355
Sep 24, 2026	$0.0826	$0.0894	$0.0818	$0.0880	6.54%	$515,986	$161,566,521
Sep 23, 2026	$0.0883	$0.0895	$0.0817	$0.0825	6.57%	$770,464	$172,789,732
Sep 22, 2026	$0.0857	$0.0893	$0.0844	$0.0884	3.15%	$661,993	$167,789,868
Sep 21, 2026	$0.0823	$0.0868	$0.0815	$0.0857	4.13%	$902,649	$160,757,339
Sep 20, 2026	$0.0827	$0.0870	$0.0795	$0.0821	0.73%	$618,187	$161,960,774
Sep 19, 2026	$0.0789	$0.0848	$0.0789	$0.0828	4.94%	$1,061,133	$154,318,931
Sep 18, 2026	$0.0746	$0.0790	$0.0746	$0.0788	5.63%	$637,912	$145,870,048
Sep 17, 2026	$0.0735	$0.0750	$0.0725	$0.0746	1.50%	$201,540	$143,826,789
Sep 16, 2026	$0.0718	$0.0736	$0.0703	$0.0736	2.51%	$399,462	$140,471,381
Sep 15, 2026	$0.0741	$0.0748	$0.0700	$0.0718	3.10%	$439,152	$145,131,281
Sep 14, 2026	$0.0749	$0.0767	$0.0738	$0.0741	1.07%	$338,548	$146,742,061
Sep 13, 2026	$0.0738	$0.0789	$0.0738	$0.0749	1.49%	$750,128	$144,792,234
Sep 12, 2026	$0.0720	$0.0741	$0.0720	$0.0740	2.78%	$194,961	$141,051,083
Sep 11, 2026	$0.0702	$0.0741	$0.0699	$0.0721	2.71%	$352,868	$137,597,991
Sep 10, 2026	$0.0733	$0.0735	$0.0697	$0.0703	4.09%	$358,790	$143,827,143
Sep 9, 2026	$0.0762	$0.0770	$0.0718	$0.0734	3.67%	$436,158	$149,346,778
Sep 8, 2026	$0.0751	$0.0767	$0.0740	$0.0763	1.60%	$373,503	$147,008,254
Sep 7, 2026	$0.0768	$0.0771	$0.0744	$0.0751	2.21%	$278,998	$150,207,688
Sep 6, 2026	$0.0755	$0.0777	$0.0742	$0.0768	1.72%	$323,428	$147,694,331
Sep 5, 2026	$0.0736	$0.0760	$0.0732	$0.0754	2.45%	$279,325	$144,116,065
Sep 4, 2026	$0.0769	$0.0770	$0.0727	$0.0735	4.42%	$365,004	$150,228,595
Sep 3, 2026	$0.0735	$0.0770	$0.0730	$0.0768	4.49%	$276,650	$143,858,145
Sep 2, 2026	$0.0732	$0.0750	$0.0718	$0.0735	0.41%	$313,534	$143,367,595
Sep 1, 2026	$0.0717	$0.0738	$0.0715	$0.0732	2.09%	$255,150	$140,247,814
Aug 31, 2026	$0.0722	$0.0731	$0.0701	$0.0716	0.83%	$407,945	$141,234,956
Aug 30, 2026	$0.0737	$0.0779	$0.0711	$0.0722	2.04%	$975,145	$144,466,685
Aug 29, 2026	$0.0745	$0.0745	$0.0729	$0.0737	1.07%	$106,563	$146,019,492
Aug 28, 2026	$0.0756	$0.0767	$0.0717	$0.0746	1.32%	$485,822	$148,062,638
Aug 27, 2026	$0.0747	$0.0766	$0.0731	$0.0756	1.20%	$314,687	$146,401,428
Aug 26, 2026	$0.0737	$0.0748	$0.0720	$0.0747	1.36%	$308,303	$144,354,349
Aug 25, 2026	$0.0748	$0.0773	$0.0718	$0.0737	1.47%	$455,948	$146,433,060
Aug 24, 2026	$0.0766	$0.0768	$0.0731	$0.0748	2.35%	$310,829	$150,007,149
Aug 23, 2026	$0.0746	$0.0778	$0.0716	$0.0766	2.68%	$350,814	$146,063,002
Aug 22, 2026	$0.0767	$0.0817	$0.0717	$0.0746	2.74%	$1,021,258	$150,002,561
Aug 21, 2026	$0.0706	$0.0775	$0.0700	$0.0767	8.64%	$831,156	$138,209,235
Aug 20, 2026	$0.0665	$0.0707	$0.0661	$0.0707	6.32%	$474,043	$129,993,726
Aug 19, 2026	$0.0632	$0.0674	$0.0630	$0.0664	5.06%	$196,279	$124,008,293
Aug 18, 2026	$0.0634	$0.0644	$0.0621	$0.0633	0.16%	$84,874	$124,019,011
Aug 17, 2026	$0.0631	$0.0640	$0.0630	$0.0634	0.48%	$55,037	$123,426,251
Aug 16, 2026	$0.0641	$0.0641	$0.0626	$0.0630	1.72%	$72,303	$125,373,784
Aug 15, 2026	$0.0647	$0.0653	$0.0640	$0.0640	1.08%	$89,850	$126,554,617
Aug 14, 2026	$0.0646	$0.0658	$0.0629	$0.0648	0.31%	$215,681	$126,197,681
Aug 13, 2026	$0.0638	$0.0646	$0.0631	$0.0645	1.10%	$184,007	$124,772,426
Aug 12, 2026	$0.0660	$0.0673	$0.0633	$0.0637	3.48%	$136,445	$129,236,696
Aug 11, 2026	$0.0670	$0.0672	$0.0648	$0.0661	1.34%	$214,253	$131,183,659
Aug 10, 2026	$0.0666	$0.0674	$0.0661	$0.0670	0.60%	$124,920	$130,474,451
Aug 9, 2026	$0.0669	$0.0676	$0.0659	$0.0667	0.30%	$138,140	$130,848,020
Aug 8, 2026	$0.0665	$0.0676	$0.0661	$0.0668	0.45%	$152,127	$130,101,274
Aug 7, 2026	$0.0666	$0.0674	$0.0655	$0.0664	0.30%	$169,969	$130,190,213
Aug 6, 2026	$0.0667	$0.0672	$0.0655	$0.0665	0.30%	$148,470	$130,447,989
Aug 5, 2026	$0.0666	$0.0673	$0.0664	$0.0666	0.00%	$121,882	$130,537,175
Aug 4, 2026	$0.0674	$0.0685	$0.0664	$0.0667	1.04%	$119,827	$131,643,936
Aug 3, 2026	$0.0672	$0.0677	$0.0661	$0.0673	0.15%	$183,346	$131,413,923
Aug 2, 2026	$0.0665	$0.0678	$0.0657	$0.0672	1.05%	$256,292	$130,013,094
Aug 1, 2026	$0.0659	$0.0672	$0.0656	$0.0665	0.91%	$124,956	$128,967,049
Jul 31, 2026	$0.0671	$0.0688	$0.0656	$0.0659	1.79%	$310,212	$130,996,254
Jul 30, 2026	$0.0669	$0.0680	$0.0653	$0.0670	0.15%	$227,077	$130,813,202
Jul 29, 2026	$0.0676	$0.0690	$0.0655	$0.0669	1.04%	$464,980	$132,131,199
Jul 28, 2026	$0.0660	$0.0692	$0.0650	$0.0675	2.27%	$423,047	$129,248,020
Jul 27, 2026	$0.0690	$0.0700	$0.0658	$0.0660	4.35%	$249,360	$134,833,189
Jul 26, 2026	$0.0683	$0.0691	$0.0678	$0.0690	1.02%	$127,364	$133,592,238
Jul 25, 2026	$0.0686	$0.0696	$0.0670	$0.0683	0.44%	$285,835	$134,182,746
Jul 24, 2026	$0.0665	$0.0686	$0.0653	$0.0686	3.16%	$315,073	$130,342,839
Jul 23, 2026	$0.0700	$0.0702	$0.0664	$0.0666	4.86%	$266,782	$137,007,345
Jul 22, 2026	$0.0700	$0.0708	$0.0693	$0.0700	0.00%	$171,881	$137,231,385
Jul 21, 2026	$0.0691	$0.0710	$0.0690	$0.0700	1.30%	$229,501	$135,337,794
Jul 20, 2026	$0.0688	$0.0701	$0.0677	$0.0691	0.44%	$290,735	$134,735,105
Jul 19, 2026	$0.0699	$0.0705	$0.0685	$0.0688	1.57%	$306,536	$136,701,570
Jul 18, 2026	$0.0738	$0.0748	$0.0697	$0.0699	5.28%	$470,714	$144,449,519
Jul 17, 2026	$0.0717	$0.0747	$0.0696	$0.0738	2.93%	$690,714	$140,158,907
Jul 16, 2026	$0.0696	$0.0730	$0.0691	$0.0716	2.87%	$458,788	$136,413,887
Jul 15, 2026	$0.0700	$0.0712	$0.0692	$0.0697	0.43%	$284,674	$137,235,436
Jul 14, 2026	$0.0694	$0.0711	$0.0689	$0.0700	0.86%	$195,403	$135,643,951
Jul 13, 2026	$0.0696	$0.0715	$0.0680	$0.0693	0.43%	$345,183	$136,256,015
Jul 12, 2026	$0.0706	$0.0731	$0.0692	$0.0696	1.42%	$232,535	$138,228,197
Jul 11, 2026	$0.0710	$0.0754	$0.0705	$0.0706	0.56%	$696,501	$138,993,092
Jul 10, 2026	$0.0716	$0.0749	$0.0702	$0.0711	0.70%	$403,514	$140,169,293
Jul 9, 2026	$0.0742	$0.0760	$0.0711	$0.0716	3.50%	$1,115,626	$145,057,153
Jul 8, 2026	$0.0691	$0.0750	$0.0670	$0.0741	7.24%	$1,533,724	$135,086,757
Jul 7, 2026	$0.0698	$0.0713	$0.0685	$0.0691	1.00%	$396,606	$136,270,318
Jul 6, 2026	$0.0712	$0.0714	$0.0669	$0.0696	2.25%	$481,376	$139,414,379
Jul 5, 2026	$0.0704	$0.0737	$0.0697	$0.0712	1.14%	$761,953	$137,627,216
Jul 4, 2026	$0.0719	$0.0725	$0.0690	$0.0704	2.09%	$772,646	$140,875,918
Jul 3, 2026	$0.0640	$0.0800	$0.0638	$0.0719	12.34%	$5,891,785	$125,009,563
Jul 2, 2026	$0.0633	$0.0652	$0.0630	$0.0639	0.95%	$256,040	$123,716,509
Jul 1, 2026	$0.0623	$0.0645	$0.0611	$0.0633	1.61%	$344,477	$121,776,808
Jun 30, 2026	$0.0638	$0.0641	$0.0608	$0.0622	2.51%	$285,699	$124,755,140
Jun 29, 2026	$0.0639	$0.0651	$0.0628	$0.0638	0.16%	$236,817	$140,203,274
Jun 28, 2026	$0.0639	$0.0648	$0.0631	$0.0641	0.31%	$173,922	$124,982,076
Jun 27, 2026	$0.0659	$0.0663	$0.0636	$0.0638	3.19%	$164,507	$128,256,937
Jun 26, 2026	$0.0641	$0.0664	$0.0619	$0.0658	2.65%	$284,870	$125,281,092
Jun 25, 2026	$0.0671	$0.0671	$0.0614	$0.0640	4.62%	$421,961	$131,009,237
Jun 24, 2026	$0.0715	$0.0717	$0.0645	$0.0671	6.15%	$503,713	$138,146,223
Jun 23, 2026	$0.0722	$0.0742	$0.0694	$0.0714	1.11%	$550,788	$139,650,483
Jun 22, 2026	$0.0739	$0.0752	$0.0717	$0.0722	2.30%	$529,550	$142,771,306
Jun 21, 2026	$0.0778	$0.0819	$0.0735	$0.0739	5.01%	$1,650,468	$150,443,586
Jun 20, 2026	$0.0669	$0.0816	$0.0668	$0.0778	16.29%	$3,697,729	$129,225,311
Jun 19, 2026	$0.0671	$0.0676	$0.0656	$0.0669	0.30%	$227,752	$129,780,082
Jun 18, 2026	$0.0694	$0.0696	$0.0653	$0.0672	3.17%	$257,392	$134,184,667
Jun 17, 2026	$0.0692	$0.0713	$0.0681	$0.0694	0.29%	$290,918	$133,656,929
Jun 16, 2026	$0.0691	$0.0707	$0.0677	$0.0692	0.14%	$292,799	$133,266,615
Jun 15, 2026	$0.0680	$0.0713	$0.0672	$0.0690	1.47%	$343,796	$131,453,548
Jun 14, 2026	$0.0673	$0.0685	$0.0649	$0.0680	1.04%	$260,154	$130,128,594
Jun 13, 2026	$0.0670	$0.0679	$0.0662	$0.0673	0.45%	$224,537	$129,619,311
Jun 12, 2026	$0.0673	$0.0683	$0.0665	$0.0670	0.45%	$212,791	$130,254,516
Jun 11, 2026	$0.0640	$0.0692	$0.0640	$0.0675	5.47%	$363,162	$123,597,989
Jun 10, 2026	$0.0656	$0.0669	$0.0628	$0.0639	2.59%	$290,730	$126,809,232
Jun 9, 2026	$0.0668	$0.0668	$0.0640	$0.0656	1.80%	$368,597	$129,065,006
Jun 8, 2026	$0.0672	$0.0682	$0.0652	$0.0666	0.89%	$311,913	$129,820,822
Jun 7, 2026	$0.0663	$0.0691	$0.0648	$0.0672	1.36%	$529,866	$128,330,572
Jun 6, 2026	$0.0680	$0.0689	$0.0637	$0.0662	2.65%	$394,630	$131,687,208
Jun 5, 2026	$0.0730	$0.0733	$0.0657	$0.0680	6.85%	$712,528	$141,088,332
Jun 4, 2026	$0.0776	$0.0782	$0.0707	$0.0730	5.93%	$628,947	$150,052,049
Jun 3, 2026	$0.0780	$0.0812	$0.0772	$0.0776	0.51%	$389,493	$150,762,081
Jun 2, 2026	$0.0842	$0.0842	$0.0767	$0.0780	7.36%	$423,626	$162,384,841
Jun 1, 2026	$0.0849	$0.0861	$0.0827	$0.0840	1.06%	$310,326	$163,705,335
May 31, 2026	$0.0848	$0.0855	$0.0823	$0.0848	0.00%	$204,698	$163,527,388
May 30, 2026	$0.0848	$0.0875	$0.0843	$0.0848	0.00%	$385,223	$163,712,432
May 29, 2026	$0.0839	$0.0855	$0.0823	$0.0847	0.95%	$404,949	$162,202,516
May 28, 2026	$0.0839	$0.0849	$0.0812	$0.0840	0.12%	$468,324	$162,053,216
May 27, 2026	$0.0854	$0.0867	$0.0833	$0.0838	1.87%	$280,329	$164,866,826
May 26, 2026	$0.0868	$0.0886	$0.0852	$0.0854	1.61%	$262,872	$167,771,125
May 25, 2026	$0.0863	$0.0882	$0.0859	$0.0868	0.58%	$186,490	$166,756,405
May 24, 2026	$0.0882	$0.0882	$0.0846	$0.0862	2.27%	$230,451	$169,934,160
May 23, 2026	$0.0853	$0.0896	$0.0831	$0.0881	3.28%	$321,042	$166,186,879
May 22, 2026	$0.0896	$0.0904	$0.0849	$0.0854	4.69%	$341,393	$173,413,612
May 21, 2026	$0.0889	$0.0904	$0.0879	$0.0897	0.90%	$251,827	$172,259,502
May 20, 2026	$0.0880	$0.0905	$0.0875	$0.0890	1.14%	$227,939	$169,794,678
May 19, 2026	$0.0887	$0.0894	$0.0876	$0.0881	0.68%	$206,775	$171,732,748
May 18, 2026	$0.0869	$0.0890	$0.0856	$0.0889	2.30%	$335,092	$168,029,622
May 17, 2026	$0.0897	$0.0904	$0.0843	$0.0869	3.12%	$369,782	$173,338,553
May 16, 2026	$0.0920	$0.0921	$0.0874	$0.0897	2.50%	$285,571	$178,027,933
May 15, 2026	$0.0960	$0.0968	$0.0909	$0.0919	4.27%	$301,748	$185,429,192
May 14, 2026	$0.0953	$0.0981	$0.0935	$0.0958	0.52%	$311,267	$184,276,338
May 13, 2026	$0.0978	$0.1011	$0.0944	$0.0953	2.56%	$521,164	$189,005,457
May 12, 2026	$0.1003	$0.1016	$0.0960	$0.0978	2.49%	$773,152	$193,719,262
May 11, 2026	$0.0994	$0.1008	$0.0972	$0.1002	0.80%	$631,942	$192,104,304
May 10, 2026	$0.0964	$0.1026	$0.0953	$0.0993	3.01%	$1,059,529	$186,494,122
May 9, 2026	$0.0970	$0.0993	$0.0952	$0.0965	0.52%	$645,879	$187,559,371
May 8, 2026	$0.0921	$0.0983	$0.0916	$0.0970	5.32%	$915,687	$178,034,952
May 7, 2026	$0.0927	$0.0938	$0.0907	$0.0919	0.86%	$508,110	$179,422,177
May 6, 2026	$0.0903	$0.0942	$0.0901	$0.0928	2.77%	$539,213	$174,733,308
May 5, 2026	$0.0873	$0.0911	$0.0873	$0.0903	3.44%	$418,704	$168,145,517
May 4, 2026	$0.0882	$0.0900	$0.0870	$0.0873	1.02%	$609,474	$171,792,130
May 3, 2026	$0.0908	$0.0910	$0.0878	$0.0881	2.97%	$475,751	$176,637,091
May 2, 2026	$0.0900	$0.0912	$0.0891	$0.0908	0.89%	$259,617	$174,733,164
May 1, 2026	$0.0894	$0.0911	$0.0893	$0.0898	0.45%	$222,315	$173,836,967
Apr 30, 2026	$0.0901	$0.0914	$0.0889	$0.0895	0.67%	$261,703	$174,196,143
Apr 29, 2026	$0.0917	$0.0931	$0.0876	$0.0901	1.74%	$422,876	$177,158,824
Apr 28, 2026	$0.0931	$0.0936	$0.0913	$0.0916	1.61%	$399,600	$179,873,493
Apr 27, 2026	$0.0947	$0.0959	$0.0915	$0.0931	1.69%	$430,896	$183,490,386
Apr 26, 2026	$0.0970	$0.0970	$0.0937	$0.0948	2.27%	$572,831	$188,314,068
Apr 25, 2026	$0.0952	$0.1017	$0.0943	$0.0971	2.00%	$2,910,691	$184,496,248
Apr 24, 2026	$0.0921	$0.0968	$0.0912	$0.0952	3.37%	$1,381,828	$178,151,007
Apr 23, 2026	$0.0913	$0.0923	$0.0894	$0.0921	0.88%	$369,093	$176,811,091
Apr 22, 2026	$0.0925	$0.0940	$0.0913	$0.0913	1.30%	$571,664	$178,920,336
Apr 21, 2026	$0.0917	$0.0929	$0.0895	$0.0924	0.76%	$387,332	$177,341,128
Apr 20, 2026	$0.0895	$0.0933	$0.0891	$0.0917	2.46%	$467,815	$173,191,347
Apr 19, 2026	$0.0916	$0.0944	$0.0892	$0.0894	2.40%	$628,704	$177,231,002
Apr 18, 2026	$0.0953	$0.0981	$0.0915	$0.0916	3.88%	$876,044	$184,675,360
Apr 17, 2026	$0.0948	$0.0974	$0.0919	$0.0954	0.63%	$756,944	$183,891,741
Apr 16, 2026	$0.0903	$0.0970	$0.0896	$0.0949	5.09%	$1,499,861	$174,539,995
Apr 15, 2026	$0.0860	$0.0904	$0.0860	$0.0903	5.00%	$400,631	$166,404,464
Apr 14, 2026	$0.0896	$0.0897	$0.0851	$0.0860	4.02%	$456,527	$173,466,238
Apr 13, 2026	$0.0858	$0.0898	$0.0850	$0.0897	4.55%	$363,891	$166,018,748
Apr 12, 2026	$0.0900	$0.0902	$0.0854	$0.0857	4.78%	$538,312	$173,817,016
Apr 11, 2026	$0.0904	$0.0915	$0.0880	$0.0899	0.55%	$347,223	$174,768,672
Apr 10, 2026	$0.0919	$0.0929	$0.0897	$0.0904	1.63%	$652,572	$177,345,484
Apr 9, 2026	$0.0883	$0.0943	$0.0877	$0.0918	3.96%	$1,937,290	$170,478,670
Apr 8, 2026	$0.0903	$0.0908	$0.0867	$0.0882	2.33%	$658,291	$175,264,482
Apr 7, 2026	$0.0851	$0.0903	$0.0831	$0.0901	5.88%	$372,538	$164,670,360
Apr 6, 2026	$0.0864	$0.0889	$0.0844	$0.0852	1.39%	$408,294	$167,901,557
Apr 5, 2026	$0.0876	$0.0877	$0.0840	$0.0863	1.48%	$280,499	$169,293,987
Apr 4, 2026	$0.0865	$0.0897	$0.0863	$0.0876	1.27%	$259,569	$167,464,892
Apr 3, 2026	$0.0851	$0.0891	$0.0845	$0.0865	1.65%	$392,354	$164,848,047
Apr 2, 2026	$0.0879	$0.0887	$0.0843	$0.0850	3.30%	$439,493	$170,394,985
Apr 1, 2026	$0.0847	$0.0905	$0.0846	$0.0878	3.66%	$923,105	$164,449,395
Mar 31, 2026	$0.0827	$0.0849	$0.0810	$0.0847	2.42%	$392,850	$159,760,406
Mar 30, 2026	$0.0801	$0.0844	$0.0800	$0.0827	3.25%	$444,016	$154,938,707
Mar 29, 2026	$0.0813	$0.0819	$0.0781	$0.0800	1.60%	$275,171	$157,248,534
Mar 28, 2026	$0.0813	$0.0839	$0.0799	$0.0812	0.12%	$283,820	$157,466,713
Mar 27, 2026	$0.0833	$0.0849	$0.0807	$0.0813	2.40%	$388,390	$182,864,765
Mar 26, 2026	$0.0892	$0.0900	$0.0827	$0.0833	6.61%	$477,692	$196,579,172
Mar 25, 2026	$0.0886	$0.0894	$0.0878	$0.0892	0.68%	$251,765	$190,155,055
Mar 24, 2026	$0.0877	$0.0896	$0.0862	$0.0885	0.91%	$609,038	$190,560,043
Mar 23, 2026	$0.0835	$0.0886	$0.0831	$0.0877	5.03%	$527,580	$184,274,816
Mar 22, 2026	$0.0847	$0.0862	$0.0822	$0.0836	1.30%	$637,916	$185,166,262
Mar 21, 2026	$0.0892	$0.0899	$0.0841	$0.0847	5.04%	$607,628	$172,621,460
Mar 20, 2026	$0.0898	$0.0917	$0.0880	$0.0891	0.78%	$418,394	$193,717,085
Mar 19, 2026	$0.0920	$0.0924	$0.0883	$0.0897	2.50%	$635,633	$190,246,253
Mar 18, 2026	$0.0963	$0.0998	$0.0908	$0.0921	4.36%	$1,497,974	$205,578,477
Mar 17, 2026	$0.0979	$0.0983	$0.0947	$0.0964	1.53%	$629,783	$202,642,439
Mar 16, 2026	$0.0927	$0.0985	$0.0921	$0.0978	5.50%	$1,278,291	$199,595,074
Mar 15, 2026	$0.0904	$0.0932	$0.0898	$0.0926	2.43%	$580,162	$199,054,749
Mar 14, 2026	$0.0916	$0.0930	$0.0897	$0.0904	1.31%	$410,860	$196,546,989
Mar 13, 2026	$0.0921	$0.0956	$0.0913	$0.0917	0.43%	$602,824	$196,465,886
Mar 12, 2026	$0.0924	$0.0930	$0.0893	$0.0921	0.32%	$738,301	$202,892,604
Mar 11, 2026	$0.0909	$0.0940	$0.0896	$0.0924	1.65%	$651,940	$196,063,732
Mar 10, 2026	$0.0906	$0.0943	$0.0902	$0.0908	0.22%	$646,792	$193,296,094
Mar 9, 2026	$0.0892	$0.0923	$0.0884	$0.0905	1.46%	$830,616	$191,275,892
Mar 8, 2026	$0.0915	$0.0927	$0.0886	$0.0890	2.73%	$773,967	$203,525,731
Mar 7, 2026	$0.0941	$0.0946	$0.0908	$0.0914	2.87%	$261,454	$202,916,604
Mar 6, 2026	$0.0977	$0.0986	$0.0924	$0.0941	3.68%	$447,868	$208,440,319
Mar 5, 2026	$0.0995	$0.1005	$0.0954	$0.0976	1.91%	$442,277	$210,776,239
Mar 4, 2026	$0.0968	$0.1016	$0.0948	$0.0996	2.89%	$673,911	$205,634,514
Mar 3, 2026	$0.0975	$0.0978	$0.0936	$0.0968	0.72%	$589,734	$204,700,312
Mar 2, 2026	$0.0956	$0.1022	$0.0948	$0.0975	1.99%	$796,426	$202,966,375
Mar 1, 2026	$0.0972	$0.1012	$0.0929	$0.0955	1.75%	$794,827	$204,429,534
Feb 28, 2026	$0.0962	$0.0979	$0.0898	$0.0971	0.94%	$799,262	$204,044,018
Feb 27, 2026	$0.0970	$0.1010	$0.0944	$0.0963	0.72%	$545,352	$206,777,963
Feb 26, 2026	$0.1000	$0.1007	$0.0938	$0.0970	3.00%	$605,068	$207,037,048
Feb 25, 2026	$0.0897	$0.1041	$0.0892	$0.1001	11.59%	$1,220,407	$193,814,520
Feb 24, 2026	$0.0913	$0.0928	$0.0885	$0.0897	1.75%	$646,326	$194,819,497
Feb 23, 2026	$0.0949	$0.0954	$0.0891	$0.0912	3.90%	$987,305	$198,951,656
Feb 22, 2026	$0.0974	$0.0974	$0.0933	$0.0948	2.67%	$271,016	$209,127,481
Feb 21, 2026	$0.0985	$0.1007	$0.0971	$0.0973	1.22%	$461,922	$209,586,400
Feb 20, 2026	$0.0964	$0.0991	$0.0945	$0.0987	2.39%	$453,070	$206,653,161
Feb 19, 2026	$0.0981	$0.0989	$0.0941	$0.0965	1.63%	$415,040	$209,949,329
Feb 18, 2026	$0.1012	$0.1026	$0.0977	$0.0982	2.96%	$355,198	$215,935,368
Feb 17, 2026	$0.1026	$0.1033	$0.0990	$0.1011	1.46%	$298,558	$212,929,547
Feb 16, 2026	$0.1025	$0.1039	$0.0997	$0.1029	0.39%	$409,815	$207,290,582
Feb 15, 2026	$0.1081	$0.1090	$0.1013	$0.1026	5.09%	$677,044	$220,798,341
Feb 14, 2026	$0.1025	$0.1091	$0.1015	$0.1081	5.46%	$596,444	$213,198,541
Feb 13, 2026	$0.0993	$0.1028	$0.0965	$0.1025	3.22%	$956,214	$206,401,887
Feb 12, 2026	$0.0978	$0.1024	$0.0972	$0.0993	1.53%	$777,113	$203,891,138
Feb 11, 2026	$0.0992	$0.1001	$0.0940	$0.0978	1.41%	$598,117	$218,090,632
Feb 10, 2026	$0.1016	$0.1027	$0.0980	$0.0992	2.36%	$531,288	$223,408,983
Feb 9, 2026	$0.1015	$0.1046	$0.0977	$0.1017	0.20%	$748,965	$212,115,020
Feb 8, 2026	$0.1058	$0.1059	$0.0997	$0.1016	3.97%	$640,481	$212,966,988
Feb 7, 2026	$0.1022	$0.1089	$0.0987	$0.1059	3.62%	$1,437,146	$203,676,409
Feb 6, 2026	$0.0913	$0.1056	$0.0814	$0.1022	11.94%	$1,777,509	$184,839,337
Feb 5, 2026	$0.1097	$0.1107	$0.0900	$0.0912	16.86%	$1,919,065	$223,850,452
Feb 4, 2026	$0.1112	$0.1144	$0.1068	$0.1097	1.35%	$745,941	$223,695,596
Feb 3, 2026	$0.1140	$0.1165	$0.1059	$0.1113	2.37%	$1,195,705	$229,622,243
Feb 2, 2026	$0.1121	$0.1168	$0.1085	$0.1140	1.69%	$1,034,088	$226,261,324
Feb 1, 2026	$0.1144	$0.1169	$0.1095	$0.1120	2.10%	$1,185,181	$227,876,151
Jan 31, 2026	$0.1253	$0.1256	$0.1035	$0.1145	8.62%	$1,904,613	$248,000,914
Jan 30, 2026	$0.1257	$0.1275	$0.1212	$0.1253	0.32%	$2,050,426	$249,969,482
Jan 29, 2026	$0.1358	$0.1359	$0.1231	$0.1257	7.44%	$1,780,027	$268,860,521
Jan 28, 2026	$0.1410	$0.1414	$0.1341	$0.1356	3.83%	$1,564,888	$278,586,290
Jan 27, 2026	$0.1436	$0.1472	$0.1370	$0.1411	1.74%	$1,492,293	$281,969,490
Jan 26, 2026	$0.1412	$0.1494	$0.1397	$0.1437	1.77%	$2,268,426	$277,661,542
Jan 25, 2026	$0.1565	$0.1571	$0.1381	$0.1413	9.71%	$2,275,459	$306,448,458
Jan 24, 2026	$0.1656	$0.1670	$0.1550	$0.1564	5.56%	$2,330,166	$320,780,831
Jan 23, 2026	$0.1684	$0.1886	$0.1646	$0.1657	1.60%	$8,083,196	$326,024,069
Jan 22, 2026	$0.1573	$0.1785	$0.1572	$0.1683	6.99%	$9,744,154	$305,554,964
Jan 21, 2026	$0.1516	$0.1646	$0.1470	$0.1573	3.76%	$7,956,161	$292,932,791
Jan 20, 2026	$0.1593	$0.1666	$0.1497	$0.1517	4.77%	$12,413,059	$308,398,413
Jan 19, 2026	$0.1527	$0.1644	$0.1370	$0.1592	4.26%	$8,124,949	$287,870,840
Jan 18, 2026	$0.1646	$0.1792	$0.1527	$0.1527	7.23%	$13,477,295	$337,111,644
Jan 17, 2026	$0.1457	$0.1743	$0.1453	$0.1646	12.97%	$12,178,858	$282,891,524
Jan 16, 2026	$0.1447	$0.1494	$0.1387	$0.1456	0.62%	$1,755,839	$284,952,852
Jan 15, 2026	$0.1507	$0.1511	$0.1426	$0.1447	3.98%	$1,649,831	$293,007,135
Jan 14, 2026	$0.1489	$0.1576	$0.1482	$0.1508	1.28%	$4,028,234	$292,045,537
Jan 13, 2026	$0.1346	$0.1513	$0.1340	$0.1489	10.62%	$2,995,111	$266,106,121
Jan 12, 2026	$0.1400	$0.1447	$0.1337	$0.1346	3.86%	$2,038,162	$277,570,558
Jan 11, 2026	$0.1462	$0.1474	$0.1385	$0.1399	4.31%	$1,573,835	$288,417,241
Jan 10, 2026	$0.1446	$0.1498	$0.1413	$0.1461	1.04%	$1,865,973	$284,957,093
Jan 9, 2026	$0.1396	$0.1480	$0.1379	$0.1445	3.51%	$1,924,228	$267,665,238
Jan 8, 2026	$0.1404	$0.1415	$0.1351	$0.1396	0.57%	$1,279,613	$269,074,947
Jan 7, 2026	$0.1472	$0.1479	$0.1389	$0.1404	4.62%	$1,365,542	$282,592,384
Jan 6, 2026	$0.1435	$0.1489	$0.1392	$0.1473	2.65%	$1,927,691	$275,820,380
Jan 5, 2026	$0.1399	$0.1450	$0.1358	$0.1434	2.50%	$1,591,426	$269,443,385
Jan 4, 2026	$0.1359	$0.1410	$0.1359	$0.1400	3.02%	$1,348,591	$260,722,067
Jan 3, 2026	$0.1331	$0.1396	$0.1325	$0.1360	2.18%	$1,216,505	$255,848,554
Jan 2, 2026	$0.1286	$0.1336	$0.1272	$0.1331	3.50%	$1,585,908	$246,798,084
Jan 1, 2026	$0.1215	$0.1294	$0.1192	$0.1285	5.76%	$1,322,025	$233,691,233
Dec 31, 2025	$0.1232	$0.1288	$0.1204	$0.1215	1.38%	$1,846,427	$236,019,305
Dec 30, 2025	$0.1212	$0.1235	$0.1193	$0.1231	1.57%	$1,065,310	$232,242,641
Dec 29, 2025	$0.1226	$0.1266	$0.1210	$0.1213	1.06%	$1,385,991	$234,834,458
Dec 28, 2025	$0.1217	$0.1263	$0.1212	$0.1227	0.82%	$1,312,785	$232,771,651
Dec 27, 2025	$0.1174	$0.1218	$0.1157	$0.1216	3.58%	$833,774	$225,329,006
Dec 26, 2025	$0.1165	$0.1211	$0.1153	$0.1174	0.77%	$960,462	$223,756,523
Dec 25, 2025	$0.1197	$0.1210	$0.1162	$0.1166	2.59%	$766,466	$229,368,880
Dec 24, 2025	$0.1172	$0.1203	$0.1145	$0.1196	2.05%	$1,505,140	$225,110,855
Dec 23, 2025	$0.1230	$0.1246	$0.1162	$0.1172	4.72%	$1,968,158	$235,988,966
Dec 22, 2025	$0.1265	$0.1293	$0.1204	$0.1230	2.77%	$2,019,639	$242,790,597
Dec 21, 2025	$0.1311	$0.1313	$0.1246	$0.1265	3.51%	$1,058,674	$251,198,577
Dec 20, 2025	$0.1286	$0.1316	$0.1274	$0.1311	1.94%	$888,149	$246,735,471
Dec 19, 2025	$0.1224	$0.1293	$0.1203	$0.1286	5.07%	$2,443,288	$234,778,794
Dec 18, 2025	$0.1263	$0.1307	$0.1203	$0.1224	3.09%	$2,231,019	$242,393,737
Dec 17, 2025	$0.1340	$0.1373	$0.1252	$0.1264	5.67%	$1,993,030	$257,131,903
Dec 16, 2025	$0.1332	$0.1358	$0.1303	$0.1340	0.60%	$1,631,816	$255,679,474
Dec 15, 2025	$0.1384	$0.1428	$0.1305	$0.1332	3.76%	$2,003,948	$265,725,803
Dec 14, 2025	$0.1453	$0.1459	$0.1366	$0.1383	4.82%	$1,498,731	$278,816,417
Dec 13, 2025	$0.1454	$0.1468	$0.1440	$0.1453	0.07%	$954,840	$279,169,223
Dec 12, 2025	$0.1498	$0.1516	$0.1415	$0.1452	3.07%	$1,834,979	$287,165,313
Dec 11, 2025	$0.1526	$0.1529	$0.1448	$0.1497	1.90%	$2,288,579	$293,424,781
Dec 10, 2025	$0.1560	$0.1602	$0.1507	$0.1526	2.18%	$2,813,957	$299,607,496
Dec 9, 2025	$0.1506	$0.1616	$0.1489	$0.1561	3.65%	$1,579,522	$289,103,982
Dec 8, 2025	$0.1488	$0.1561	$0.1477	$0.1507	1.28%	$938,908	$285,425,218
Dec 7, 2025	$0.1545	$0.1563	$0.1462	$0.1488	3.69%	$1,392,828	$295,959,202
Dec 6, 2025	$0.1515	$0.1555	$0.1513	$0.1544	1.91%	$1,545,536	$291,316,439
Dec 5, 2025	$0.1545	$0.1562	$0.1471	$0.1514	2.01%	$1,747,712	$296,805,511
Dec 4, 2025	$0.1627	$0.1641	$0.1523	$0.1545	5.04%	$2,120,823	$312,700,746
Dec 3, 2025	$0.1593	$0.1647	$0.1555	$0.1627	2.13%	$1,369,385	$305,732,314
Dec 2, 2025	$0.1514	$0.1618	$0.1483	$0.1592	5.15%	$1,470,157	$290,505,841
Dec 1, 2025	$0.1608	$0.1616	$0.1466	$0.1513	5.91%	$3,110,377	$309,447,053
Nov 30, 2025	$0.1649	$0.1668	$0.1603	$0.1608	2.49%	$1,264,508	$316,978,107
Nov 29, 2025	$0.1679	$0.1695	$0.1640	$0.1649	1.79%	$770,836	$322,598,634
Nov 28, 2025	$0.1707	$0.1740	$0.1657	$0.1680	1.58%	$1,507,392	$327,475,235
Nov 27, 2025	$0.1690	$0.1732	$0.1674	$0.1708	1.07%	$1,061,071	$324,531,704
Nov 26, 2025	$0.1690	$0.1705	$0.1622	$0.1689	0.06%	$1,532,278	$324,335,097
Nov 25, 2025	$0.1712	$0.1720	$0.1652	$0.1690	1.29%	$1,442,986	$328,731,483
Nov 24, 2025	$0.1638	$0.1729	$0.1615	$0.1713	4.58%	$1,744,849	$314,212,799
Nov 23, 2025	$0.1639	$0.1682	$0.1631	$0.1638	0.06%	$1,439,972	$314,748,110
Nov 22, 2025	$0.1657	$0.1662	$0.1589	$0.1638	1.15%	$1,378,956	$317,627,571
Nov 21, 2025	$0.1784	$0.1819	$0.1584	$0.1657	7.12%	$4,499,072	$342,284,395
Nov 20, 2025	$0.1891	$0.1929	$0.1716	$0.1784	5.66%	$4,181,400	$362,302,586
Nov 19, 2025	$0.1980	$0.1996	$0.1834	$0.1890	4.55%	$2,016,216	$379,333,730
Nov 18, 2025	$0.1922	$0.1996	$0.1885	$0.1980	3.02%	$2,335,574	$368,402,532
Nov 17, 2025	$0.1988	$0.2057	$0.1890	$0.1922	3.32%	$2,363,009	$381,725,813
Nov 16, 2025	$0.2059	$0.2102	$0.1933	$0.1989	3.40%	$1,782,965	$394,738,865
Nov 15, 2025	$0.2035	$0.2117	$0.2034	$0.2058	1.13%	$1,250,003	$391,023,154
Nov 14, 2025	$0.2118	$0.2135	$0.1995	$0.2036	3.87%	$2,726,152	$406,552,234
Nov 13, 2025	$0.2202	$0.2263	$0.2042	$0.2119	3.77%	$2,861,803	$422,344,054
Nov 12, 2025	$0.2239	$0.2354	$0.2156	$0.2202	1.65%	$3,061,317	$430,046,138
Nov 11, 2025	$0.2383	$0.2418	$0.2234	$0.2239	6.04%	$2,156,340	$456,760,196
Nov 10, 2025	$0.2337	$0.2402	$0.2293	$0.2383	1.97%	$2,298,507	$448,010,945
Nov 9, 2025	$0.2358	$0.2386	$0.2227	$0.2336	0.93%	$2,388,734	$451,642,138
Nov 8, 2025	$0.2373	$0.2444	$0.2273	$0.2358	0.63%	$4,218,654	$455,052,089
Nov 7, 2025	$0.2121	$0.2458	$0.2092	$0.2372	11.83%	$4,982,502	$405,739,427
Nov 6, 2025	$0.2119	$0.2143	$0.2044	$0.2120	0.05%	$2,315,036	$407,442,946
Nov 5, 2025	$0.2006	$0.2149	$0.1911	$0.2119	5.63%	$2,057,668	$385,292,331
Nov 4, 2025	$0.2091	$0.2145	$0.1882	$0.2006	4.07%	$5,082,149	$400,981,476
Nov 3, 2025	$0.2331	$0.2335	$0.1979	$0.2090	10.34%	$3,640,512	$446,922,596
Nov 2, 2025	$0.2331	$0.2362	$0.2242	$0.2330	0.04%	$1,875,229	$446,806,592
Nov 1, 2025	$0.2270	$0.2345	$0.2258	$0.2330	2.64%	$1,257,110	$435,280,678
Oct 31, 2025	$0.2222	$0.2309	$0.2213	$0.2269	2.12%	$1,783,936	$425,974,937
Oct 30, 2025	$0.2364	$0.2386	$0.2132	$0.2221	6.05%	$2,969,616	$453,705,454
Oct 29, 2025	$0.2358	$0.2453	$0.2306	$0.2363	0.21%	$2,478,839	$452,944,395
Oct 28, 2025	$0.2411	$0.2466	$0.2313	$0.2358	2.20%	$1,733,401	$462,692,195
Oct 27, 2025	$0.2483	$0.2524	$0.2395	$0.2411	2.90%	$2,069,699	$476,240,228
Oct 26, 2025	$0.2414	$0.2500	$0.2379	$0.2482	2.82%	$1,541,034	$463,345,113
Oct 25, 2025	$0.2430	$0.2436	$0.2391	$0.2414	0.66%	$759,783	$466,080,738
Oct 24, 2025	$0.2345	$0.2478	$0.2333	$0.2431	3.67%	$2,002,198	$449,870,007
Oct 23, 2025	$0.2287	$0.2391	$0.2281	$0.2343	2.45%	$1,624,359	$439,296,092
Oct 22, 2025	$0.2322	$0.2364	$0.2212	$0.2288	1.46%	$2,889,885	$445,523,767

About Decentraland historical data

This page lists daily Decentraland (MANA) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.