Decentraland (MANA) Storico dei prezzi 2021

In 2021, Decentraland opened at $0.0777 and closed the year at $3.2690, a change of +4,105.58%. The highest price was $5.90 and the lowest $0.0750.

Data	Apertura	Massimo	Minimo	Chiusura	Variazione	Volume	Capitalizzazione
Dec 31, 2021	$3.2898	$3.4193	$3.1901	$3.2690	0.63%	$108,546,708	—
Dec 30, 2021	$3.2578	$3.3676	$3.1629	$3.2889	0.95%	$91,369,873	—
Dec 29, 2021	$3.3416	$3.4652	$3.2052	$3.2565	2.55%	$128,645,514	—
Dec 28, 2021	$3.7445	$3.7447	$3.2929	$3.3416	10.76%	$205,477,577	—
Dec 27, 2021	$3.8598	$3.9694	$3.7202	$3.7446	2.98%	$170,348,183	—
Dec 26, 2021	$3.7485	$3.9399	$3.62	$3.8593	2.96%	$173,807,719	—
Dec 25, 2021	$3.5033	$3.8480	$3.4726	$3.7483	6.99%	$189,448,871	—
Dec 24, 2021	$3.6850	$3.8599	$3.4520	$3.5029	4.94%	$261,673,006	—
Dec 23, 2021	$3.2895	$3.7450	$3.2022	$3.6849	12.02%	$235,064,036	—
Dec 22, 2021	$3.2819	$3.3899	$3.2155	$3.2892	0.22%	$148,797,104	—
Dec 21, 2021	$3.1941	$3.3280	$3.12	$3.2818	2.75%	$160,720,080	—
Dec 20, 2021	$3.2561	$3.3297	$3.0179	$3.1959	1.85%	$186,793,429	—
Dec 19, 2021	$3.4304	$3.6180	$3.2436	$3.2552	5.11%	$226,843,778	—
Dec 18, 2021	$3.0679	$3.4997	$3.0244	$3.4293	11.78%	$224,882,940	—
Dec 17, 2021	$3.1486	$3.2245	$2.9613	$3.0681	2.56%	$111,704,187	—
Dec 16, 2021	$3.3391	$3.4269	$3.1231	$3.1473	5.74%	$126,663,682	—
Dec 15, 2021	$3.1661	$3.4121	$2.93	$3.3380	5.43%	$188,982,871	—
Dec 14, 2021	$3.1684	$3.2617	$2.9942	$3.1660	0.08%	$141,445,971	—
Dec 13, 2021	$3.6245	$3.6937	$3.1038	$3.1695	12.55%	$166,621,625	—
Dec 12, 2021	$3.4811	$3.6762	$3.4531	$3.6243	4.11%	$180,821,317	—
Dec 11, 2021	$3.2325	$3.4844	$3.1620	$3.4809	7.68%	$131,247,053	—
Dec 10, 2021	$3.4530	$3.5986	$3.2111	$3.2334	6.36%	$188,686,806	—
Dec 9, 2021	$3.7695	$3.8948	$3.4151	$3.4531	8.39%	$264,669,314	—
Dec 8, 2021	$3.8132	$3.8394	$3.55	$3.7686	1.17%	$229,207,920	—
Dec 7, 2021	$3.7677	$4.1587	$3.6678	$3.8132	1.21%	$326,837,513	—
Dec 6, 2021	$3.6863	$3.9223	$3.2222	$3.7677	2.21%	$386,497,270	—
Dec 5, 2021	$4.1208	$4.1659	$3.5028	$3.6862	10.55%	$368,649,551	—
Dec 4, 2021	$3.9020	$4.2283	$2.50	$4.1199	5.58%	$831,816,182	—
Dec 3, 2021	$4.4092	$4.4396	$3.70	$3.9031	11.48%	$321,457,683	—
Dec 2, 2021	$4.5483	$4.5508	$4.2063	$4.4093	3.06%	$280,133,625	—
Dec 1, 2021	$4.6494	$4.8182	$4.4410	$4.5504	2.13%	$372,664,959	—
Nov 30, 2021	$4.8812	$4.9357	$4.5317	$4.6495	4.75%	$426,286,871	—
Nov 29, 2021	$5.1459	$5.23	$4.8028	$4.88	5.17%	$568,424,020	—
Nov 28, 2021	$4.6942	$5.15	$4.2781	$5.1429	9.56%	$660,437,190	—
Nov 27, 2021	$4.6641	$4.9263	$4.3499	$4.6942	0.65%	$545,698,485	—
Nov 26, 2021	$5.1917	$5.4555	$4.3422	$4.6632	10.18%	$1,052,484,860	—
Nov 25, 2021	$5.1633	$5.90	$4.6646	$5.1914	0.54%	$2,015,863,608	—
Nov 24, 2021	$4.0217	$5.49	$3.9287	$5.1644	28.41%	$2,374,712,037	—
Nov 23, 2021	$4.0911	$4.31	$3.9158	$4.0203	1.73%	$991,387,258	—
Nov 22, 2021	$3.6471	$4.11	$3.5221	$4.0911	12.17%	$782,127,173	—
Nov 21, 2021	$4.0148	$4.1094	$3.6101	$3.6471	9.16%	$457,912,072	—
Nov 20, 2021	$4.2944	$4.3631	$3.8344	$4.0148	6.51%	$594,692,670	—
Nov 19, 2021	$3.7537	$4.3411	$3.7532	$4.2946	14.41%	$1,446,352,471	—
Nov 18, 2021	$3.35	$3.9763	$3.2203	$3.7537	12.05%	$1,618,666,072	—
Nov 17, 2021	$3.2426	$3.5188	$3.1159	$3.3487	3.27%	$589,524,516	—
Nov 16, 2021	$3.2934	$3.4331	$2.7365	$3.2427	1.54%	$865,532,975	—
Nov 15, 2021	$3.2127	$3.50	$3.1503	$3.2924	2.48%	$476,340,823	—
Nov 14, 2021	$3.2457	$3.35	$3.10	$3.2127	1.02%	$402,878,491	—
Nov 13, 2021	$3.3085	$3.8050	$3.15	$3.2461	1.89%	$1,319,373,354	—
Nov 12, 2021	$2.6727	$3.4699	$2.6252	$3.3083	23.78%	$1,563,188,627	—
Nov 11, 2021	$2.4886	$2.85	$2.4277	$2.6713	7.34%	$332,041,552	—
Nov 10, 2021	$2.5488	$2.8768	$2.20	$2.4852	2.50%	$448,003,127	—
Nov 9, 2021	$2.6924	$2.7103	$2.50	$2.5484	5.35%	$198,764,488	—
Nov 8, 2021	$2.8256	$2.88	$2.6566	$2.6921	4.72%	$211,787,790	—
Nov 7, 2021	$2.81	$2.9847	$2.7180	$2.8244	0.51%	$329,991,214	—
Nov 6, 2021	$2.5886	$3.0713	$2.5862	$2.81	8.55%	$891,493,785	—
Nov 5, 2021	$2.5030	$2.7393	$2.3358	$2.5886	3.42%	$519,172,206	—
Nov 4, 2021	$2.8592	$2.9389	$2.4011	$2.5045	12.41%	$541,146,610	—
Nov 3, 2021	$3.0908	$3.1810	$2.71	$2.8587	7.51%	$667,842,788	—
Nov 2, 2021	$3.0330	$3.46	$2.92	$3.0920	1.95%	$1,223,183,329	—
Nov 1, 2021	$2.8854	$3.54	$2.6058	$3.0339	5.15%	$1,912,024,628	—
Oct 31, 2021	$3.5904	$4.20	$2.56	$2.8850	19.65%	$4,030,209,760	—
Oct 30, 2021	$1.3958	$4.9455	$1.2855	$3.5880	157.06%	$4,910,128,108	—
Oct 29, 2021	$0.9236	$1.49	$0.9220	$1.3953	51.07%	$974,943,912	—
Oct 28, 2021	$0.7571	$1.00	$0.7439	$0.9246	22.12%	$103,737,230	—
Oct 27, 2021	$0.8145	$0.8570	$0.7102	$0.7571	7.05%	$27,641,986	—
Oct 26, 2021	$0.8091	$0.8568	$0.7977	$0.8148	0.70%	$23,908,565	—
Oct 25, 2021	$0.7777	$0.8105	$0.7714	$0.8091	4.04%	$9,477,286	—
Oct 24, 2021	$0.7933	$0.8000	$0.7538	$0.7778	1.95%	$7,842,638	—
Oct 23, 2021	$0.7902	$0.7989	$0.7792	$0.7933	0.39%	$6,264,347	—
Oct 22, 2021	$0.7877	$0.8136	$0.7755	$0.7904	0.34%	$10,848,380	—
Oct 21, 2021	$0.8145	$0.8317	$0.7800	$0.7877	3.29%	$16,503,290	—
Oct 20, 2021	$0.7722	$0.8449	$0.7680	$0.8142	5.44%	$23,539,273	—
Oct 19, 2021	$0.7489	$0.7775	$0.7321	$0.7731	3.23%	$10,916,123	—
Oct 18, 2021	$0.7649	$0.7715	$0.7360	$0.7495	2.01%	$10,204,725	—
Oct 17, 2021	$0.8101	$0.8134	$0.7366	$0.7645	5.63%	$18,691,620	—
Oct 16, 2021	$0.7573	$0.8652	$0.7557	$0.8098	6.93%	$36,303,856	—
Oct 15, 2021	$0.7740	$0.7767	$0.7354	$0.7573	2.16%	$12,274,212	—
Oct 14, 2021	$0.7681	$0.7893	$0.7590	$0.7742	0.79%	$7,496,566	—
Oct 13, 2021	$0.7541	$0.7693	$0.7312	$0.7686	1.92%	$7,061,745	—
Oct 12, 2021	$0.7607	$0.7611	$0.7115	$0.7544	0.83%	$6,664,291	—
Oct 11, 2021	$0.7685	$0.7993	$0.7435	$0.7617	0.88%	$8,742,007	—
Oct 10, 2021	$0.8407	$0.8421	$0.7661	$0.7680	8.65%	$9,306,105	—
Oct 9, 2021	$0.8097	$0.8412	$0.7960	$0.8412	3.89%	$14,337,896	—
Oct 8, 2021	$0.7719	$0.8150	$0.7691	$0.8096	4.88%	$14,383,946	—
Oct 7, 2021	$0.7750	$0.7812	$0.7450	$0.7719	0.40%	$9,131,462	—
Oct 6, 2021	$0.7803	$0.7950	$0.7215	$0.7756	0.60%	$14,162,302	—
Oct 5, 2021	$0.7670	$0.7842	$0.7437	$0.7795	1.63%	$18,288,303	—
Oct 4, 2021	$0.7681	$0.8299	$0.7225	$0.7660	0.27%	$41,978,764	—
Oct 3, 2021	$0.7505	$0.7715	$0.7373	$0.7678	2.31%	$7,960,165	—
Oct 2, 2021	$0.7539	$0.7819	$0.7379	$0.7505	0.45%	$12,167,734	—
Oct 1, 2021	$0.6895	$0.7591	$0.6787	$0.7531	9.22%	$14,316,551	—
Sep 30, 2021	$0.6452	$0.6981	$0.6416	$0.6890	6.79%	$9,167,345	—
Sep 29, 2021	$0.6194	$0.6632	$0.6157	$0.6452	4.17%	$9,043,309	—
Sep 28, 2021	$0.6605	$0.6837	$0.6160	$0.6195	6.21%	$16,417,276	—
Sep 27, 2021	$0.7103	$0.7202	$0.6605	$0.6605	7.01%	$14,298,006	—
Sep 26, 2021	$0.6917	$0.7580	$0.6578	$0.7111	2.80%	$27,054,315	—
Sep 25, 2021	$0.7012	$0.7134	$0.6629	$0.6918	1.34%	$6,481,382	—
Sep 24, 2021	$0.7640	$0.7668	$0.6373	$0.7015	8.18%	$16,455,959	—
Sep 23, 2021	$0.7328	$0.7768	$0.7029	$0.7641	4.27%	$9,650,444	—
Sep 22, 2021	$0.6133	$0.7386	$0.6008	$0.7335	19.60%	$9,959,853	—
Sep 21, 2021	$0.6792	$0.6951	$0.5962	$0.6144	9.54%	$16,310,757	—
Sep 20, 2021	$0.7995	$0.8008	$0.6629	$0.6786	15.12%	$18,429,218	—
Sep 19, 2021	$0.8226	$0.8244	$0.7851	$0.7994	2.82%	$4,878,931	—
Sep 18, 2021	$0.8170	$0.8381	$0.8061	$0.8220	0.61%	$4,806,011	—
Sep 17, 2021	$0.8418	$0.8528	$0.8029	$0.8164	3.02%	$9,254,110	—
Sep 16, 2021	$0.8613	$0.8827	$0.8273	$0.8419	2.25%	$13,861,074	—
Sep 15, 2021	$0.8447	$0.8630	$0.8280	$0.8612	1.95%	$8,994,533	—
Sep 14, 2021	$0.8195	$0.8590	$0.8092	$0.8450	3.11%	$14,788,156	—
Sep 13, 2021	$0.8456	$0.8550	$0.7606	$0.8198	3.05%	$27,001,852	—
Sep 12, 2021	$0.8325	$0.8565	$0.8125	$0.8461	1.63%	$8,984,533	—
Sep 11, 2021	$0.8183	$0.8520	$0.8128	$0.8323	1.71%	$8,135,428	—
Sep 10, 2021	$0.8720	$0.9000	$0.7907	$0.8176	6.24%	$16,644,939	—
Sep 9, 2021	$0.8542	$0.8941	$0.8285	$0.8718	2.06%	$18,375,772	—
Sep 8, 2021	$0.8345	$0.8841	$0.7556	$0.8533	2.25%	$36,204,740	—
Sep 7, 2021	$1.0435	$1.0439	$0.7336	$0.8352	19.96%	$65,595,994	—
Sep 6, 2021	$1.0784	$1.0784	$1.0046	$1.0434	3.25%	$30,854,470	—
Sep 5, 2021	$1.0550	$1.0809	$1.0194	$1.0784	2.22%	$26,785,938	—
Sep 4, 2021	$0.9954	$1.0688	$0.9909	$1.0549	5.98%	$43,296,343	—
Sep 3, 2021	$0.9655	$1.0729	$0.9433	$0.9954	3.10%	$62,026,255	—
Sep 2, 2021	$0.9812	$0.9903	$0.9512	$0.9655	1.60%	$21,730,333	—
Sep 1, 2021	$0.9420	$0.9845	$0.9157	$0.9816	4.20%	$31,348,357	—
Aug 31, 2021	$0.9461	$0.9942	$0.9202	$0.9416	0.48%	$33,470,723	—
Aug 30, 2021	$1.0237	$1.1067	$0.9353	$0.9461	7.58%	$87,288,824	—
Aug 29, 2021	$0.9232	$1.05	$0.8790	$1.0236	10.88%	$73,127,178	—
Aug 28, 2021	$0.9302	$0.9436	$0.9125	$0.9227	0.81%	$22,648,606	—
Aug 27, 2021	$0.8897	$0.9357	$0.8501	$0.9296	4.48%	$36,681,284	—
Aug 26, 2021	$0.9549	$0.9944	$0.8565	$0.8899	6.81%	$72,616,956	—
Aug 25, 2021	$0.8513	$0.9580	$0.8300	$0.9549	12.17%	$58,729,698	—
Aug 24, 2021	$0.9235	$0.9690	$0.8219	$0.8517	7.77%	$55,430,361	—
Aug 23, 2021	$0.8834	$0.9271	$0.8717	$0.9248	4.69%	$34,601,858	—
Aug 22, 2021	$0.8752	$0.9100	$0.8413	$0.8836	0.96%	$31,122,588	—
Aug 21, 2021	$0.8438	$0.9490	$0.8319	$0.8754	3.74%	$64,603,348	—
Aug 20, 2021	$0.8196	$0.8517	$0.8015	$0.8435	2.92%	$21,055,676	—
Aug 19, 2021	$0.7754	$0.8199	$0.7567	$0.8198	5.73%	$19,786,218	—
Aug 18, 2021	$0.7988	$0.8143	$0.7467	$0.7754	2.93%	$22,453,718	—
Aug 17, 2021	$0.8467	$0.8765	$0.7943	$0.7984	5.70%	$35,595,123	—
Aug 16, 2021	$0.8691	$0.9160	$0.8423	$0.8462	2.63%	$39,874,788	—
Aug 15, 2021	$0.8381	$0.8696	$0.7944	$0.8691	3.70%	$17,683,563	—
Aug 14, 2021	$0.8428	$0.8544	$0.8000	$0.8381	0.56%	$20,512,040	—
Aug 13, 2021	$0.8004	$0.8460	$0.7848	$0.8428	5.30%	$18,073,635	—
Aug 12, 2021	$0.8214	$0.8506	$0.7608	$0.8016	2.41%	$29,079,905	—
Aug 11, 2021	$0.8261	$0.8647	$0.8037	$0.8215	0.56%	$40,931,800	—
Aug 10, 2021	$0.7527	$0.8522	$0.7338	$0.8267	9.83%	$56,094,677	—
Aug 9, 2021	$0.7198	$0.7672	$0.6937	$0.7530	4.61%	$19,630,349	—
Aug 8, 2021	$0.7718	$0.7750	$0.7075	$0.7198	6.74%	$19,163,247	—
Aug 7, 2021	$0.7513	$0.7796	$0.7359	$0.7715	2.69%	$30,161,904	—
Aug 6, 2021	$0.7365	$0.7608	$0.7158	$0.7509	1.96%	$20,927,711	—
Aug 5, 2021	$0.7279	$0.7412	$0.6895	$0.7360	1.11%	$19,618,483	—
Aug 4, 2021	$0.6945	$0.7299	$0.6797	$0.7277	4.78%	$14,866,511	—
Aug 3, 2021	$0.6906	$0.7006	$0.6618	$0.6943	0.54%	$11,309,680	—
Aug 2, 2021	$0.6847	$0.7139	$0.6741	$0.6908	0.89%	$13,172,193	—
Aug 1, 2021	$0.7182	$0.7473	$0.6735	$0.6847	4.66%	$21,385,397	—
Jul 31, 2021	$0.7196	$0.7310	$0.6973	$0.7174	0.31%	$15,476,535	—
Jul 30, 2021	$0.7075	$0.7219	$0.6761	$0.7195	1.70%	$17,899,603	—
Jul 29, 2021	$0.6912	$0.7189	$0.6720	$0.7077	2.39%	$25,236,738	—
Jul 28, 2021	$0.6980	$0.7189	$0.6643	$0.6910	1.00%	$25,449,322	—
Jul 27, 2021	$0.6883	$0.7362	$0.6380	$0.6980	1.41%	$34,007,100	—
Jul 26, 2021	$0.7096	$0.7606	$0.6729	$0.6887	2.95%	$43,392,548	—
Jul 25, 2021	$0.7153	$0.7399	$0.6723	$0.7097	0.78%	$35,670,508	—
Jul 24, 2021	$0.6764	$0.7570	$0.6600	$0.7154	5.77%	$55,948,006	—
Jul 23, 2021	$0.5900	$0.6866	$0.5827	$0.6765	14.66%	$50,777,035	—
Jul 22, 2021	$0.5800	$0.6063	$0.5683	$0.5905	1.81%	$20,921,299	—
Jul 21, 2021	$0.5167	$0.5886	$0.5017	$0.5800	12.25%	$15,583,847	—
Jul 20, 2021	$0.5607	$0.5631	$0.4917	$0.5168	7.83%	$12,120,935	—
Jul 19, 2021	$0.6114	$0.6158	$0.5562	$0.5604	8.34%	$9,161,320	—
Jul 18, 2021	$0.6041	$0.6513	$0.5980	$0.6115	1.22%	$16,286,984	—
Jul 17, 2021	$0.6057	$0.6171	$0.5870	$0.6043	0.23%	$15,122,011	—
Jul 16, 2021	$0.6622	$0.6843	$0.6038	$0.6058	8.52%	$23,410,960	—
Jul 15, 2021	$0.7137	$0.7575	$0.6411	$0.6630	7.10%	$60,673,795	—
Jul 14, 2021	$0.6508	$0.7470	$0.5862	$0.7136	9.65%	$47,705,388	—
Jul 13, 2021	$0.6768	$0.7100	$0.6356	$0.6499	3.97%	$30,015,488	—
Jul 12, 2021	$0.7445	$0.7447	$0.6619	$0.6767	9.11%	$24,214,768	—
Jul 11, 2021	$0.7499	$0.7848	$0.7174	$0.7439	0.80%	$35,550,365	—
Jul 10, 2021	$0.6942	$0.7857	$0.6821	$0.7493	7.94%	$76,880,122	—
Jul 9, 2021	$0.6401	$0.7219	$0.5982	$0.6944	8.48%	$49,691,721	—
Jul 8, 2021	$0.7223	$0.8476	$0.6211	$0.6406	11.31%	$91,909,340	—
Jul 7, 2021	$0.6132	$0.7888	$0.6074	$0.7223	17.79%	$64,745,671	—
Jul 6, 2021	$0.5467	$0.6350	$0.5454	$0.6135	12.22%	$17,193,945	—
Jul 5, 2021	$0.5807	$0.5809	$0.5300	$0.5464	5.91%	$8,723,919	—
Jul 4, 2021	$0.5621	$0.5992	$0.5405	$0.5807	3.31%	$8,255,678	—
Jul 3, 2021	$0.5391	$0.5730	$0.5292	$0.5616	4.17%	$3,680,120	—
Jul 2, 2021	$0.5511	$0.5600	$0.5099	$0.5391	2.18%	$4,123,164	—
Jul 1, 2021	$0.5802	$0.5970	$0.5222	$0.5504	5.14%	$8,334,985	—
Jun 30, 2021	$0.5504	$0.5812	$0.5143	$0.5800	5.38%	$8,758,966	—
Jun 29, 2021	$0.5077	$0.5633	$0.5050	$0.5507	8.47%	$6,194,544	—
Jun 28, 2021	$0.4941	$0.5170	$0.4840	$0.5077	2.75%	$4,638,373	—
Jun 27, 2021	$0.4701	$0.4954	$0.4533	$0.4938	5.04%	$3,633,381	—
Jun 26, 2021	$0.4728	$0.4915	$0.4378	$0.4698	0.63%	$4,443,725	—
Jun 25, 2021	$0.5263	$0.5460	$0.4652	$0.4720	10.32%	$6,552,579	—
Jun 24, 2021	$0.5033	$0.5514	$0.4679	$0.5261	4.53%	$8,472,398	—
Jun 23, 2021	$0.4376	$0.5114	$0.4141	$0.5034	15.04%	$10,152,564	—
Jun 22, 2021	$0.4640	$0.5078	$0.3715	$0.4372	5.78%	$16,166,320	—
Jun 21, 2021	$0.6228	$0.6272	$0.4616	$0.4634	25.59%	$11,977,471	—
Jun 20, 2021	$0.6303	$0.6362	$0.5775	$0.6230	1.16%	$4,792,718	—
Jun 19, 2021	$0.6473	$0.6599	$0.6238	$0.6301	2.66%	$3,537,464	—
Jun 18, 2021	$0.6909	$0.6909	$0.6153	$0.6476	6.27%	$5,825,501	—
Jun 17, 2021	$0.7077	$0.7317	$0.6670	$0.6909	2.37%	$7,201,846	—
Jun 16, 2021	$0.7107	$0.7612	$0.6860	$0.7082	0.35%	$18,848,369	—
Jun 15, 2021	$0.7113	$0.7391	$0.6912	$0.7104	0.13%	$7,719,805	—
Jun 14, 2021	$0.6930	$0.7161	$0.6743	$0.7120	2.74%	$6,979,555	—
Jun 13, 2021	$0.6579	$0.6983	$0.6401	$0.6934	5.40%	$5,987,943	—
Jun 12, 2021	$0.6943	$0.6960	$0.6266	$0.6570	5.37%	$10,291,608	—
Jun 11, 2021	$0.6976	$0.7924	$0.6749	$0.6943	0.47%	$26,302,620	—
Jun 10, 2021	$0.7377	$0.7417	$0.6771	$0.6981	5.37%	$7,197,636	—
Jun 9, 2021	$0.7110	$0.7418	$0.6639	$0.7375	3.73%	$10,003,479	—
Jun 8, 2021	$0.7401	$0.7567	$0.6280	$0.7115	3.86%	$13,374,809	—
Jun 7, 2021	$0.8216	$0.8333	$0.7291	$0.7407	9.85%	$9,270,327	—
Jun 6, 2021	$0.8149	$0.8306	$0.8009	$0.8216	0.82%	$5,110,423	—
Jun 5, 2021	$0.8157	$0.8900	$0.7876	$0.8157	0.00%	$18,663,281	—
Jun 4, 2021	$0.8886	$0.8999	$0.7714	$0.8145	8.34%	$19,137,564	—
Jun 3, 2021	$0.8572	$0.9039	$0.8387	$0.8890	3.71%	$12,526,794	—
Jun 2, 2021	$0.8302	$0.8758	$0.8078	$0.8572	3.25%	$12,020,204	—
Jun 1, 2021	$0.8486	$0.8689	$0.7989	$0.8294	2.26%	$10,761,280	—
May 31, 2021	$0.7821	$0.8566	$0.7384	$0.8487	8.52%	$13,835,358	—
May 30, 2021	$0.7467	$0.8400	$0.6917	$0.7813	4.63%	$16,250,308	—
May 29, 2021	$0.8130	$0.8439	$0.6955	$0.7462	8.22%	$16,475,772	—
May 28, 2021	$0.8985	$0.9438	$0.7710	$0.8130	9.52%	$27,805,823	—
May 27, 2021	$1.0060	$1.0189	$0.8551	$0.8992	10.62%	$38,951,508	—
May 26, 2021	$0.7859	$1.0097	$0.7620	$1.0060	28.01%	$55,653,758	—
May 25, 2021	$0.7799	$0.8508	$0.7168	$0.7860	0.78%	$27,842,861	—
May 24, 2021	$0.6212	$0.7835	$0.5880	$0.7799	25.55%	$39,742,088	—
May 23, 2021	$0.7581	$0.8031	$0.4893	$0.6202	18.19%	$34,121,003	—
May 22, 2021	$0.8169	$0.8245	$0.6953	$0.7570	7.33%	$28,051,480	—
May 21, 2021	$0.9555	$1.0036	$0.7000	$0.8164	14.56%	$39,044,043	—
May 20, 2021	$0.7711	$1.0098	$0.6809	$0.9562	24.00%	$52,848,117	—
May 19, 2021	$1.1246	$1.1621	$0.4996	$0.7718	31.37%	$80,974,718	—
May 18, 2021	$1.0599	$1.2626	$1.0488	$1.1248	6.12%	$49,056,980	—
May 17, 2021	$1.1797	$1.1803	$1.0092	$1.0597	10.17%	$42,650,478	—
May 16, 2021	$1.2022	$1.2887	$1.0956	$1.1797	1.87%	$28,877,083	—
May 15, 2021	$1.2925	$1.3084	$1.1972	$1.2024	6.97%	$20,195,707	—
May 14, 2021	$1.2536	$1.3292	$1.23	$1.2918	3.05%	$18,146,595	—
May 13, 2021	$1.2256	$1.3163	$1.1581	$1.2534	2.27%	$35,655,904	—
May 12, 2021	$1.4303	$1.45	$1.2067	$1.2256	14.31%	$25,791,014	—
May 11, 2021	$1.3261	$1.4314	$1.30	$1.4291	7.77%	$29,298,139	—
May 10, 2021	$1.4913	$1.5150	$1.2193	$1.3284	10.92%	$54,982,750	—
May 9, 2021	$1.4440	$1.5243	$1.3539	$1.4923	3.34%	$38,483,497	—
May 8, 2021	$1.4654	$1.5141	$1.4117	$1.4418	1.61%	$28,840,862	—
May 7, 2021	$1.5710	$1.6023	$1.4129	$1.4645	6.78%	$69,333,261	—
May 6, 2021	$1.4185	$1.5730	$1.3446	$1.5705	10.72%	$58,217,977	—
May 5, 2021	$1.2661	$1.4254	$1.2556	$1.4175	11.96%	$36,869,968	—
May 4, 2021	$1.4042	$1.4062	$1.2376	$1.2661	9.83%	$44,885,063	—
May 3, 2021	$1.4099	$1.4774	$1.3890	$1.4039	0.43%	$36,324,336	—
May 2, 2021	$1.4622	$1.4663	$1.3795	$1.4082	3.69%	$20,614,592	—
May 1, 2021	$1.4882	$1.50	$1.4131	$1.4624	1.73%	$26,904,109	—
Apr 30, 2021	$1.4576	$1.5030	$1.3974	$1.4882	2.10%	$34,138,809	—
Apr 29, 2021	$1.5485	$1.5550	$1.3642	$1.4578	5.86%	$79,019,708	—
Apr 28, 2021	$1.3117	$1.5579	$1.2761	$1.5485	18.05%	$121,957,436	—
Apr 27, 2021	$1.2276	$1.33	$1.2113	$1.3106	6.76%	$36,751,337	—
Apr 26, 2021	$1.0954	$1.2478	$1.0825	$1.2284	12.14%	$40,254,627	—
Apr 25, 2021	$1.1031	$1.1859	$1.0264	$1.0952	0.72%	$20,169,611	—
Apr 24, 2021	$1.2371	$1.2380	$1.0950	$1.1023	10.90%	$29,731,172	—
Apr 23, 2021	$1.2452	$1.2684	$0.9020	$1.2373	0.64%	$87,412,643	—
Apr 22, 2021	$1.3329	$1.4094	$1.1756	$1.2435	6.71%	$80,787,007	—
Apr 21, 2021	$1.4017	$1.4622	$1.2995	$1.3307	5.07%	$83,137,186	—
Apr 20, 2021	$1.3131	$1.4799	$1.1444	$1.4018	6.75%	$159,255,322	—
Apr 19, 2021	$1.3510	$1.43	$1.1585	$1.3119	2.89%	$96,225,969	—
Apr 18, 2021	$1.5202	$1.5358	$1.0692	$1.3535	10.97%	$138,187,515	—
Apr 17, 2021	$1.3077	$1.67	$1.2399	$1.5203	16.25%	$236,325,380	—
Apr 16, 2021	$1.24	$1.3450	$1.11	$1.3062	5.34%	$120,274,539	—
Apr 15, 2021	$1.0912	$1.28	$1.0705	$1.2411	13.73%	$94,420,041	—
Apr 14, 2021	$1.1181	$1.1256	$1.0021	$1.0934	2.22%	$34,487,728	—
Apr 13, 2021	$1.13	$1.1445	$1.0378	$1.1180	1.07%	$39,018,286	—
Apr 12, 2021	$1.0727	$1.2074	$1.0273	$1.13	5.34%	$93,566,613	—
Apr 11, 2021	$1.0129	$1.1530	$1.0011	$1.0706	5.71%	$73,355,289	—
Apr 10, 2021	$1.0336	$1.0411	$0.9700	$1.0127	2.01%	$29,049,512	—
Apr 9, 2021	$0.9879	$1.1204	$0.9877	$1.0336	4.63%	$78,567,514	—
Apr 8, 2021	$0.9297	$1.0192	$0.9119	$0.9889	6.37%	$39,657,555	—
Apr 7, 2021	$0.9577	$0.9664	$0.8346	$0.9298	2.91%	$41,358,171	—
Apr 6, 2021	$1.0087	$1.0118	$0.9135	$0.9576	5.06%	$33,522,067	—
Apr 5, 2021	$1.0040	$1.0180	$0.9451	$1.0086	0.45%	$50,530,241	—
Apr 4, 2021	$0.9439	$1.0156	$0.9076	$1.0030	6.26%	$32,091,981	—
Apr 3, 2021	$1.0365	$1.0566	$0.9200	$0.9433	9.00%	$55,250,468	—
Apr 2, 2021	$1.0144	$1.0713	$0.9953	$1.0362	2.16%	$45,341,928	—
Apr 1, 2021	$1.0205	$1.07	$0.9860	$1.0143	0.60%	$52,555,230	—
Mar 31, 2021	$1.0893	$1.0896	$0.9703	$1.0209	6.28%	$61,182,277	—
Mar 30, 2021	$1.0940	$1.1281	$1.0421	$1.0891	0.45%	$72,364,849	—
Mar 29, 2021	$1.1430	$1.18	$1.0456	$1.0919	4.47%	$122,263,791	—
Mar 28, 2021	$0.9250	$1.1832	$0.9050	$1.1418	23.44%	$207,375,777	—
Mar 27, 2021	$0.8960	$0.9850	$0.8537	$0.9244	3.16%	$62,404,040	—
Mar 26, 2021	$0.8178	$0.9113	$0.8175	$0.8960	9.56%	$31,104,010	—
Mar 25, 2021	$0.8510	$0.8888	$0.8000	$0.8165	4.05%	$37,159,247	—
Mar 24, 2021	$0.8469	$1.00	$0.8200	$0.8510	0.47%	$76,570,941	—
Mar 23, 2021	$0.9151	$0.9223	$0.8138	$0.8476	7.38%	$40,530,824	—
Mar 22, 2021	$0.9803	$0.9898	$0.8850	$0.9151	6.65%	$46,082,544	—
Mar 21, 2021	$0.8971	$1.0272	$0.8737	$0.9821	9.47%	$66,884,224	—
Mar 20, 2021	$0.9629	$1.0190	$0.8868	$0.8949	7.06%	$54,304,960	—
Mar 19, 2021	$0.9799	$1.0258	$0.9400	$0.9622	1.80%	$59,353,755	—
Mar 18, 2021	$1.06	$1.08	$0.9626	$0.9799	7.56%	$125,479,887	—
Mar 17, 2021	$0.9090	$1.09	$0.7750	$1.0594	16.55%	$242,703,944	—
Mar 16, 2021	$1.05	$1.0755	$0.8444	$0.9092	13.41%	$129,224,107	—
Mar 15, 2021	$1.0145	$1.1444	$0.9324	$1.05	3.50%	$210,026,373	—
Mar 14, 2021	$0.9744	$1.2150	$0.8707	$1.0140	4.07%	$528,543,601	—
Mar 13, 2021	$0.6586	$1.1910	$0.6043	$0.9744	47.96%	$672,890,831	—
Mar 12, 2021	$0.5216	$0.6850	$0.5161	$0.6594	26.43%	$122,189,326	—
Mar 11, 2021	$0.4797	$0.5611	$0.4711	$0.5210	8.62%	$60,518,670	—
Mar 10, 2021	$0.5481	$0.5620	$0.4759	$0.4808	12.27%	$54,291,960	—
Mar 9, 2021	$0.4858	$0.5940	$0.4853	$0.5482	12.86%	$120,138,064	—
Mar 8, 2021	$0.4013	$0.4995	$0.4013	$0.4859	21.09%	$76,017,170	—
Mar 7, 2021	$0.3599	$0.4200	$0.3481	$0.4012	11.48%	$26,729,534	—
Mar 6, 2021	$0.3749	$0.3859	$0.3388	$0.3601	3.97%	$23,228,319	—
Mar 5, 2021	$0.4189	$0.4260	$0.3567	$0.3749	10.51%	$49,509,344	—
Mar 4, 2021	$0.3479	$0.4474	$0.3332	$0.4190	20.45%	$112,496,336	—
Mar 3, 2021	$0.2805	$0.3486	$0.2734	$0.3485	24.25%	$31,404,150	—
Mar 2, 2021	$0.2597	$0.2900	$0.2520	$0.2810	8.21%	$12,814,931	—
Mar 1, 2021	$0.2371	$0.2600	$0.2340	$0.2597	9.51%	$5,759,549	—
Feb 28, 2021	$0.2519	$0.2560	$0.2202	$0.2369	5.97%	$5,838,282	—
Feb 27, 2021	$0.2500	$0.2633	$0.2452	$0.2528	1.12%	$5,277,624	—
Feb 26, 2021	$0.2568	$0.2688	$0.2229	$0.2500	2.64%	$11,743,310	—
Feb 25, 2021	$0.2477	$0.2900	$0.2358	$0.2561	3.42%	$12,438,661	—
Feb 24, 2021	$0.2334	$0.2656	$0.2199	$0.2472	5.94%	$10,173,064	—
Feb 23, 2021	$0.2718	$0.2750	$0.1860	$0.2331	14.24%	$19,651,682	—
Feb 22, 2021	$0.3138	$0.3284	$0.2371	$0.2721	13.28%	$23,100,472	—
Feb 21, 2021	$0.3019	$0.3229	$0.2944	$0.3135	3.82%	$8,245,549	—
Feb 20, 2021	$0.3274	$0.3297	$0.2900	$0.3019	7.80%	$13,835,288	—
Feb 19, 2021	$0.3130	$0.3589	$0.2940	$0.3283	4.90%	$18,024,428	—
Feb 18, 2021	$0.3000	$0.3199	$0.2896	$0.3130	4.33%	$15,787,247	—
Feb 17, 2021	$0.2906	$0.3100	$0.2689	$0.2998	3.17%	$14,219,884	—
Feb 16, 2021	$0.2980	$0.3168	$0.2650	$0.2907	2.43%	$17,400,972	—
Feb 15, 2021	$0.3114	$0.3300	$0.2568	$0.2972	4.54%	$17,564,976	—
Feb 14, 2021	$0.3460	$0.3650	$0.2968	$0.3120	9.82%	$22,356,051	—
Feb 13, 2021	$0.3019	$0.3760	$0.2993	$0.3459	14.58%	$54,244,678	—
Feb 12, 2021	$0.2810	$0.3150	$0.2750	$0.3020	7.47%	$24,054,804	—
Feb 11, 2021	$0.2513	$0.2950	$0.2442	$0.2817	12.08%	$14,655,709	—
Feb 10, 2021	$0.2435	$0.2611	$0.2279	$0.2514	3.23%	$15,153,469	—
Feb 9, 2021	$0.2366	$0.2458	$0.2312	$0.2435	2.91%	$11,596,303	—
Feb 8, 2021	$0.2373	$0.2530	$0.2260	$0.2368	0.19%	$15,428,691	—
Feb 7, 2021	$0.2350	$0.2837	$0.2169	$0.2372	0.94%	$47,262,428	—
Feb 6, 2021	$0.2178	$0.2740	$0.1848	$0.2350	7.92%	$39,193,825	—
Feb 5, 2021	$0.1724	$0.2481	$0.1698	$0.2179	26.42%	$20,706,606	—
Feb 4, 2021	$0.1765	$0.1776	$0.1655	$0.1721	2.45%	$5,665,491	—
Feb 3, 2021	$0.1677	$0.1850	$0.1631	$0.1765	5.24%	$9,254,911	—
Feb 2, 2021	$0.1564	$0.1697	$0.1514	$0.1676	7.17%	$5,460,926	—
Feb 1, 2021	$0.1549	$0.1565	$0.1451	$0.1564	0.93%	$3,490,011	—
Jan 31, 2021	$0.1566	$0.1581	$0.1472	$0.1547	1.23%	$3,838,158	—
Jan 30, 2021	$0.1540	$0.1618	$0.1491	$0.1567	1.79%	$4,639,725	—
Jan 29, 2021	$0.1580	$0.1613	$0.1505	$0.1539	2.59%	$6,490,271	—
Jan 28, 2021	$0.1469	$0.1652	$0.1405	$0.1580	7.55%	$8,347,416	—
Jan 27, 2021	$0.1664	$0.1673	$0.1401	$0.1470	11.70%	$5,423,666	—
Jan 26, 2021	$0.1631	$0.1717	$0.1491	$0.1664	2.03%	$7,723,276	—
Jan 25, 2021	$0.1720	$0.1806	$0.1598	$0.1631	5.20%	$9,132,030	—
Jan 24, 2021	$0.1940	$0.1940	$0.1649	$0.1717	11.49%	$13,774,404	—
Jan 23, 2021	$0.1586	$0.2030	$0.1551	$0.1932	21.83%	$39,360,398	—
Jan 22, 2021	$0.1181	$0.1673	$0.1026	$0.1586	34.30%	$34,508,139	—
Jan 21, 2021	$0.1368	$0.1375	$0.1155	$0.1181	13.71%	$8,826,360	—
Jan 20, 2021	$0.1219	$0.1444	$0.1203	$0.1365	12.01%	$11,948,311	—
Jan 19, 2021	$0.1168	$0.1352	$0.1130	$0.1222	4.65%	$10,910,178	—
Jan 18, 2021	$0.1108	$0.1177	$0.1074	$0.1169	5.57%	$3,590,818	—
Jan 17, 2021	$0.1089	$0.1207	$0.1026	$0.1108	1.67%	$5,329,440	—
Jan 16, 2021	$0.1066	$0.1128	$0.1054	$0.1090	2.27%	$3,284,521	—
Jan 15, 2021	$0.1106	$0.1144	$0.0982	$0.1066	3.61%	$4,393,867	—
Jan 14, 2021	$0.1149	$0.1176	$0.1077	$0.1105	3.79%	$2,957,847	—
Jan 13, 2021	$0.1106	$0.1164	$0.0989	$0.1147	3.69%	$4,513,188	—
Jan 12, 2021	$0.0942	$0.1191	$0.0912	$0.1105	17.34%	$11,003,582	—
Jan 11, 2021	$0.1068	$0.1070	$0.0800	$0.0942	11.82%	$5,105,430	—
Jan 10, 2021	$0.1153	$0.1210	$0.0980	$0.1066	7.57%	$6,785,886	—
Jan 9, 2021	$0.1262	$0.1281	$0.1102	$0.1152	8.71%	$6,462,280	—
Jan 8, 2021	$0.1291	$0.1617	$0.1073	$0.1262	2.25%	$35,958,373	—
Jan 7, 2021	$0.0923	$0.1300	$0.0899	$0.1291	39.91%	$19,570,580	—
Jan 6, 2021	$0.0821	$0.0933	$0.0817	$0.0923	12.35%	$3,902,164	—
Jan 5, 2021	$0.0789	$0.0828	$0.0769	$0.0823	4.28%	$1,988,694	—
Jan 4, 2021	$0.0812	$0.0874	$0.0750	$0.0789	2.77%	$2,844,001	—
Jan 3, 2021	$0.0793	$0.0828	$0.0757	$0.0811	2.35%	$1,880,255	—
Jan 2, 2021	$0.0834	$0.0834	$0.0772	$0.0792	5.06%	$1,236,830	—
Jan 1, 2021	$0.0777	$0.0837	$0.0770	$0.0835	7.47%	$1,568,608	—

Informazioni sui dati storici di Decentraland

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.