Decentraland (MANA) Istoricul prețului 2025 pentru

In 2025, Decentraland opened at $0.4669 and closed the year at $0.1215, a change of −73.98%. The highest price was $0.5994 and the lowest $0.0465.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
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
Oct 21, 2025	$0.2400	$0.2522	$0.2277	$0.2322	3.25%	$4,313,055	—
Oct 20, 2025	$0.2359	$0.2474	$0.2316	$0.2402	1.82%	$2,299,543	—
Oct 19, 2025	$0.2283	$0.2398	$0.2225	$0.2358	3.29%	$2,664,633	—
Oct 18, 2025	$0.2276	$0.2337	$0.2237	$0.2283	0.31%	$1,632,602	—
Oct 17, 2025	$0.2482	$0.2499	$0.2149	$0.2274	8.38%	$9,185,026	—
Oct 16, 2025	$0.2581	$0.2672	$0.2452	$0.2483	3.80%	$4,213,448	—
Oct 15, 2025	$0.2711	$0.2766	$0.2519	$0.2581	4.80%	$3,684,454	—
Oct 14, 2025	$0.2843	$0.2866	$0.2542	$0.2712	4.61%	$6,735,354	—
Oct 13, 2025	$0.2640	$0.2885	$0.2608	$0.2843	7.69%	$6,319,029	—
Oct 12, 2025	$0.2365	$0.2690	$0.2302	$0.2641	11.67%	$4,426,707	—
Oct 11, 2025	$0.2331	$0.2517	$0.2257	$0.2364	1.42%	$8,431,750	—
Oct 10, 2025	$0.3203	$0.3354	$0.0465	$0.2335	27.10%	$17,427,358	—
Oct 9, 2025	$0.3248	$0.3251	$0.3071	$0.3200	1.48%	$3,016,674	—
Oct 8, 2025	$0.3220	$0.3329	$0.3180	$0.3247	0.84%	$2,914,646	—
Oct 7, 2025	$0.3420	$0.3451	$0.3195	$0.3219	5.88%	$4,097,561	—
Oct 6, 2025	$0.3329	$0.3509	$0.3309	$0.3420	2.73%	$3,148,028	—
Oct 5, 2025	$0.3393	$0.3586	$0.3314	$0.3327	1.95%	$4,920,930	—
Oct 4, 2025	$0.3455	$0.3524	$0.3288	$0.3392	1.82%	$3,453,283	—
Oct 3, 2025	$0.3395	$0.3536	$0.3307	$0.3453	1.71%	$8,113,203	—
Oct 2, 2025	$0.3079	$0.3395	$0.3075	$0.3394	10.23%	$5,851,514	—
Oct 1, 2025	$0.2890	$0.3082	$0.2854	$0.3078	6.51%	$3,529,978	—
Sep 30, 2025	$0.2906	$0.2920	$0.2795	$0.2889	0.58%	$1,546,363	—
Sep 29, 2025	$0.2921	$0.2965	$0.2841	$0.2907	0.48%	$2,303,066	—
Sep 28, 2025	$0.2835	$0.2927	$0.2770	$0.2921	3.03%	$1,623,987	—
Sep 27, 2025	$0.2877	$0.2889	$0.2824	$0.2834	1.49%	$1,062,360	—
Sep 26, 2025	$0.2765	$0.2889	$0.2745	$0.2878	4.09%	$3,266,657	—
Sep 25, 2025	$0.2926	$0.2933	$0.2736	$0.2764	5.54%	$4,279,200	—
Sep 24, 2025	$0.2891	$0.2987	$0.2856	$0.2925	1.18%	$2,021,752	—
Sep 23, 2025	$0.2949	$0.2978	$0.2867	$0.2890	2.00%	$2,907,762	—
Sep 22, 2025	$0.3127	$0.3140	$0.2772	$0.2947	5.76%	$5,848,064	—
Sep 21, 2025	$0.3231	$0.3254	$0.3117	$0.3127	3.22%	$2,193,066	—
Sep 20, 2025	$0.3244	$0.3303	$0.3218	$0.3232	0.37%	$1,910,625	—
Sep 19, 2025	$0.3441	$0.3496	$0.3216	$0.3245	5.70%	$6,484,301	—
Sep 18, 2025	$0.3497	$0.3534	$0.3406	$0.3440	1.63%	$3,736,137	—
Sep 17, 2025	$0.3452	$0.3545	$0.3315	$0.3497	1.30%	$3,522,812	—
Sep 16, 2025	$0.3346	$0.3529	$0.3291	$0.3453	3.20%	$4,374,124	—
Sep 15, 2025	$0.3496	$0.3651	$0.3278	$0.3346	4.29%	$6,995,052	—
Sep 14, 2025	$0.3682	$0.3695	$0.3431	$0.3496	5.05%	$6,611,719	—
Sep 13, 2025	$0.3336	$0.3910	$0.3322	$0.3682	10.37%	$19,483,879	—
Sep 12, 2025	$0.3252	$0.3349	$0.3173	$0.3337	2.61%	$3,527,701	—
Sep 11, 2025	$0.3206	$0.3298	$0.3176	$0.3250	1.37%	$2,730,230	—
Sep 10, 2025	$0.3206	$0.3267	$0.3155	$0.3206	0.00%	$2,501,628	—
Sep 9, 2025	$0.3260	$0.3341	$0.3159	$0.3205	1.69%	$3,983,523	—
Sep 8, 2025	$0.3223	$0.3315	$0.3209	$0.3260	1.15%	$2,921,180	—
Sep 7, 2025	$0.3144	$0.3324	$0.3144	$0.3225	2.58%	$3,692,794	—
Sep 6, 2025	$0.3187	$0.3202	$0.3112	$0.3143	1.38%	$2,258,171	—
Sep 5, 2025	$0.2976	$0.3315	$0.2975	$0.3186	7.06%	$8,299,876	—
Sep 4, 2025	$0.3117	$0.3171	$0.2939	$0.2977	4.49%	$3,101,681	—
Sep 3, 2025	$0.3002	$0.3128	$0.2978	$0.3117	3.83%	$3,196,074	—
Sep 2, 2025	$0.2877	$0.3057	$0.2856	$0.3002	4.34%	$4,890,514	—
Sep 1, 2025	$0.2879	$0.3013	$0.2787	$0.2876	0.10%	$6,293,279	—
Aug 31, 2025	$0.2852	$0.3029	$0.2843	$0.2878	0.91%	$4,502,762	—
Aug 30, 2025	$0.2830	$0.2881	$0.2778	$0.2852	0.78%	$1,073,515	—
Aug 29, 2025	$0.2962	$0.2975	$0.2773	$0.2831	4.42%	$2,895,378	—
Aug 28, 2025	$0.2860	$0.2970	$0.2837	$0.2961	3.53%	$2,034,442	—
Aug 27, 2025	$0.2877	$0.2914	$0.2839	$0.2860	0.59%	$1,760,182	—
Aug 26, 2025	$0.2746	$0.2908	$0.2720	$0.2877	4.77%	$2,891,929	—
Aug 25, 2025	$0.2982	$0.3030	$0.2687	$0.2746	7.91%	$4,461,565	—
Aug 24, 2025	$0.3051	$0.3127	$0.2907	$0.2981	2.29%	$2,923,987	—
Aug 23, 2025	$0.3072	$0.3084	$0.2967	$0.3051	0.68%	$1,812,545	—
Aug 22, 2025	$0.2773	$0.3114	$0.2675	$0.3073	10.82%	$5,307,375	—
Aug 21, 2025	$0.2854	$0.2874	$0.2757	$0.2772	2.87%	$1,360,310	—
Aug 20, 2025	$0.2722	$0.2863	$0.2715	$0.2854	4.85%	$1,918,063	—
Aug 19, 2025	$0.2864	$0.2903	$0.2716	$0.2722	4.96%	$2,710,540	—
Aug 18, 2025	$0.2957	$0.2960	$0.2800	$0.2863	3.18%	$3,238,744	—
Aug 17, 2025	$0.2967	$0.3062	$0.2948	$0.2958	0.30%	$1,845,485	—
Aug 16, 2025	$0.2891	$0.3019	$0.2888	$0.2966	2.59%	$2,161,281	—
Aug 15, 2025	$0.2908	$0.2983	$0.2792	$0.2890	0.62%	$4,172,494	—
Aug 14, 2025	$0.3203	$0.3267	$0.2847	$0.2909	9.18%	$6,781,016	—
Aug 13, 2025	$0.3103	$0.3229	$0.3049	$0.3202	3.19%	$5,645,217	—
Aug 12, 2025	$0.2922	$0.3139	$0.2871	$0.3104	6.23%	$2,632,289	—
Aug 11, 2025	$0.3083	$0.3173	$0.2889	$0.2922	5.22%	$2,813,640	—
Aug 10, 2025	$0.3124	$0.3185	$0.3009	$0.3083	1.31%	$2,398,048	—
Aug 9, 2025	$0.3034	$0.3169	$0.3034	$0.3124	2.97%	$2,260,744	—
Aug 8, 2025	$0.2962	$0.3056	$0.2913	$0.3033	2.40%	$4,012,782	—
Aug 7, 2025	$0.2818	$0.2964	$0.2798	$0.2962	5.11%	$2,194,012	—
Aug 6, 2025	$0.2777	$0.2840	$0.2705	$0.2818	1.48%	$1,292,021	—
Aug 5, 2025	$0.2889	$0.2901	$0.2714	$0.2778	3.84%	$1,941,322	—
Aug 4, 2025	$0.2780	$0.2898	$0.2777	$0.2889	3.92%	$1,438,511	—
Aug 3, 2025	$0.2671	$0.2791	$0.2624	$0.2781	4.12%	$964,094	—
Aug 2, 2025	$0.2742	$0.2775	$0.2626	$0.2669	2.66%	$2,032,373	—
Aug 1, 2025	$0.2800	$0.2834	$0.2650	$0.2743	2.04%	$3,964,511	—
Jul 31, 2025	$0.2948	$0.3036	$0.2781	$0.2799	5.05%	$2,097,874	—
Jul 30, 2025	$0.3027	$0.3030	$0.2775	$0.2947	2.64%	$3,911,779	—
Jul 29, 2025	$0.3038	$0.3127	$0.2954	$0.3027	0.36%	$2,763,628	—
Jul 28, 2025	$0.3274	$0.3322	$0.3005	$0.3037	7.24%	$3,437,060	—
Jul 27, 2025	$0.3165	$0.3306	$0.3159	$0.3272	3.38%	$3,302,407	—
Jul 26, 2025	$0.3172	$0.3226	$0.3138	$0.3164	0.25%	$1,840,310	—
Jul 25, 2025	$0.3108	$0.3173	$0.3008	$0.3171	2.03%	$3,079,729	—
Jul 24, 2025	$0.3145	$0.3223	$0.2937	$0.3106	1.24%	$5,134,369	—
Jul 23, 2025	$0.3554	$0.3585	$0.3047	$0.3144	11.54%	$7,076,791	—
Jul 22, 2025	$0.3535	$0.3571	$0.3342	$0.3554	0.54%	$4,724,416	—
Jul 21, 2025	$0.3516	$0.3658	$0.3437	$0.3533	0.48%	$5,076,141	—
Jul 20, 2025	$0.3401	$0.3676	$0.3358	$0.3514	3.32%	$6,125,116	—
Jul 19, 2025	$0.3294	$0.3404	$0.3190	$0.3401	3.25%	$3,604,412	—
Jul 18, 2025	$0.3284	$0.3540	$0.3213	$0.3292	0.24%	$6,770,951	—
Jul 17, 2025	$0.3180	$0.3319	$0.3101	$0.3282	3.21%	$4,069,504	—
Jul 16, 2025	$0.3169	$0.3277	$0.3113	$0.3178	0.28%	$3,094,170	—
Jul 15, 2025	$0.3098	$0.3174	$0.2969	$0.3169	2.29%	$4,312,493	—
Jul 14, 2025	$0.3198	$0.3351	$0.3049	$0.3098	3.13%	$3,777,526	—
Jul 13, 2025	$0.3062	$0.3387	$0.3034	$0.3198	4.44%	$5,097,686	—
Jul 12, 2025	$0.3041	$0.3150	$0.2948	$0.3060	0.62%	$3,098,864	—
Jul 11, 2025	$0.3020	$0.3187	$0.2963	$0.3041	0.70%	$4,462,838	—
Jul 10, 2025	$0.2826	$0.3052	$0.2812	$0.3019	6.83%	$4,046,579	—
Jul 9, 2025	$0.2683	$0.2866	$0.2648	$0.2825	5.29%	$3,573,852	—
Jul 8, 2025	$0.2638	$0.2715	$0.2575	$0.2682	1.67%	$1,435,331	—
Jul 7, 2025	$0.2659	$0.2697	$0.2599	$0.2640	0.71%	$1,259,470	—
Jul 6, 2025	$0.2579	$0.2694	$0.2564	$0.2658	3.06%	$1,191,312	—
Jul 5, 2025	$0.2568	$0.2607	$0.2502	$0.2580	0.47%	$1,102,025	—
Jul 4, 2025	$0.2708	$0.2714	$0.2552	$0.2568	5.17%	$1,355,049	—
Jul 3, 2025	$0.2670	$0.2761	$0.2662	$0.2705	1.31%	$2,747,445	—
Jul 2, 2025	$0.2415	$0.2896	$0.2386	$0.2671	10.60%	$7,143,026	—
Jul 1, 2025	$0.2535	$0.2557	$0.2396	$0.2416	4.69%	$1,211,291	—
Jun 30, 2025	$0.2606	$0.2633	$0.2485	$0.2535	2.72%	$1,673,439	—
Jun 29, 2025	$0.2517	$0.2632	$0.2490	$0.2605	3.50%	$1,200,101	—
Jun 28, 2025	$0.2482	$0.2527	$0.2466	$0.2517	1.41%	$838,779	—
Jun 27, 2025	$0.2467	$0.2518	$0.2425	$0.2483	0.65%	$1,575,482	—
Jun 26, 2025	$0.2563	$0.2619	$0.2459	$0.2467	3.75%	$1,685,475	—
Jun 25, 2025	$0.2616	$0.2644	$0.2552	$0.2563	2.03%	$1,834,103	—
Jun 24, 2025	$0.2616	$0.2679	$0.2564	$0.2616	0.00%	$2,327,792	—
Jun 23, 2025	$0.2370	$0.2630	$0.2353	$0.2614	10.30%	$2,927,241	—
Jun 22, 2025	$0.2388	$0.2417	$0.2227	$0.2371	0.71%	$3,481,857	—
Jun 21, 2025	$0.2481	$0.2546	$0.2314	$0.2388	3.75%	$1,779,991	—
Jun 20, 2025	$0.2540	$0.2602	$0.2419	$0.2479	2.40%	$1,725,413	—
Jun 19, 2025	$0.2565	$0.2585	$0.2492	$0.2538	1.05%	$1,066,072	—
Jun 18, 2025	$0.2547	$0.2590	$0.2470	$0.2564	0.67%	$1,287,637	—
Jun 17, 2025	$0.2644	$0.2701	$0.2516	$0.2544	3.78%	$2,489,228	—
Jun 16, 2025	$0.2617	$0.2750	$0.2590	$0.2644	1.03%	$1,809,076	—
Jun 15, 2025	$0.2649	$0.2671	$0.2564	$0.2616	1.25%	$1,423,145	—
Jun 14, 2025	$0.2666	$0.2674	$0.2589	$0.2650	0.60%	$1,174,932	—
Jun 13, 2025	$0.2734	$0.2737	$0.2527	$0.2666	2.49%	$3,345,348	—
Jun 12, 2025	$0.2904	$0.2906	$0.2722	$0.2733	5.89%	$1,950,597	—
Jun 11, 2025	$0.3039	$0.3044	$0.2874	$0.2904	4.44%	$2,024,918	—
Jun 10, 2025	$0.2933	$0.3045	$0.2872	$0.3039	3.61%	$2,249,796	—
Jun 9, 2025	$0.2794	$0.2936	$0.2742	$0.2932	4.94%	$1,734,096	—
Jun 8, 2025	$0.2808	$0.2847	$0.2767	$0.2795	0.46%	$1,193,407	—
Jun 7, 2025	$0.2699	$0.2834	$0.2694	$0.2808	4.04%	$1,136,827	—
Jun 6, 2025	$0.2582	$0.2775	$0.2573	$0.2699	4.53%	$2,236,943	—
Jun 5, 2025	$0.2758	$0.2797	$0.2555	$0.2582	6.38%	$2,855,265	—
Jun 4, 2025	$0.2826	$0.2903	$0.2735	$0.2757	2.44%	$1,588,631	—
Jun 3, 2025	$0.2839	$0.2903	$0.2805	$0.2825	0.49%	$1,392,609	—
Jun 2, 2025	$0.2768	$0.2850	$0.2687	$0.2839	2.57%	$1,269,772	—
Jun 1, 2025	$0.2736	$0.2789	$0.2661	$0.2768	1.17%	$1,142,009	—
May 31, 2025	$0.2709	$0.2765	$0.2625	$0.2736	1.00%	$2,187,675	—
May 30, 2025	$0.2937	$0.2951	$0.2674	$0.2709	7.76%	$4,881,886	—
May 29, 2025	$0.3087	$0.3163	$0.2916	$0.2938	4.83%	$2,284,809	—
May 28, 2025	$0.3133	$0.3178	$0.2993	$0.3086	1.50%	$1,891,831	—
May 27, 2025	$0.3077	$0.3194	$0.2993	$0.3133	1.82%	$1,701,752	—
May 26, 2025	$0.3145	$0.3195	$0.3063	$0.3076	2.19%	$1,167,683	—
May 25, 2025	$0.3098	$0.3149	$0.2979	$0.3146	1.55%	$1,802,089	—
May 24, 2025	$0.3130	$0.3179	$0.3079	$0.3098	1.02%	$1,717,408	—
May 23, 2025	$0.3424	$0.3515	$0.3109	$0.3129	8.62%	$4,900,540	—
May 22, 2025	$0.3214	$0.3464	$0.3209	$0.3424	6.53%	$3,500,082	—
May 21, 2025	$0.3230	$0.3312	$0.3056	$0.3212	0.56%	$6,241,728	—
May 20, 2025	$0.3244	$0.3314	$0.3107	$0.3229	0.46%	$2,131,598	—
May 19, 2025	$0.3420	$0.3441	$0.3119	$0.3243	5.18%	$4,637,120	—
May 18, 2025	$0.3260	$0.3465	$0.3168	$0.3420	4.91%	$3,095,029	—
May 17, 2025	$0.3360	$0.3367	$0.3213	$0.3259	3.01%	$2,046,728	—
May 16, 2025	$0.3413	$0.3521	$0.3335	$0.3361	1.52%	$2,577,196	—
May 15, 2025	$0.3591	$0.3628	$0.3339	$0.3412	4.98%	$4,296,026	—
May 14, 2025	$0.3764	$0.4045	$0.3566	$0.3592	4.57%	$7,845,180	—
May 13, 2025	$0.3672	$0.3799	$0.3473	$0.3764	2.51%	$4,864,213	—
May 12, 2025	$0.3665	$0.3819	$0.3471	$0.3671	0.16%	$6,620,834	—
May 11, 2025	$0.3843	$0.3885	$0.3588	$0.3666	4.61%	$4,447,571	—
May 10, 2025	$0.3527	$0.3855	$0.3489	$0.3843	8.96%	$5,553,612	—
May 9, 2025	$0.3316	$0.3536	$0.3306	$0.3525	6.30%	$5,492,056	—
May 8, 2025	$0.2983	$0.3369	$0.2983	$0.3316	11.16%	$4,470,457	—
May 7, 2025	$0.2919	$0.2996	$0.2884	$0.2983	2.19%	$2,162,981	—
May 6, 2025	$0.2981	$0.3034	$0.2796	$0.2919	2.08%	$2,579,931	—
May 5, 2025	$0.2911	$0.3026	$0.2884	$0.2982	2.44%	$2,232,791	—
May 4, 2025	$0.3000	$0.3035	$0.2873	$0.2912	2.93%	$1,581,785	—
May 3, 2025	$0.3169	$0.3192	$0.2945	$0.3001	5.30%	$1,848,819	—
May 2, 2025	$0.3156	$0.3229	$0.3124	$0.3168	0.38%	$2,605,200	—
May 1, 2025	$0.3158	$0.3238	$0.3104	$0.3157	0.03%	$1,983,499	—
Apr 30, 2025	$0.3082	$0.3208	$0.3024	$0.3158	2.47%	$3,120,883	—
Apr 29, 2025	$0.3196	$0.3316	$0.3050	$0.3080	3.63%	$3,122,023	—
Apr 28, 2025	$0.3069	$0.3229	$0.3002	$0.3194	4.07%	$3,746,802	—
Apr 27, 2025	$0.3265	$0.3329	$0.3051	$0.3067	6.06%	$3,145,843	—
Apr 26, 2025	$0.3294	$0.3398	$0.3196	$0.3266	0.85%	$2,405,931	—
Apr 25, 2025	$0.3239	$0.3373	$0.3180	$0.3293	1.67%	$6,384,123	—
Apr 24, 2025	$0.3146	$0.3277	$0.2994	$0.3240	2.99%	$6,294,045	—
Apr 23, 2025	$0.3114	$0.3213	$0.3027	$0.3148	1.09%	$5,212,167	—
Apr 22, 2025	$0.3026	$0.3153	$0.2939	$0.3114	2.91%	$5,213,770	—
Apr 21, 2025	$0.2860	$0.3380	$0.2860	$0.3024	5.73%	$12,448,714	—
Apr 20, 2025	$0.2818	$0.2960	$0.2739	$0.2859	1.45%	$3,103,464	—
Apr 19, 2025	$0.2736	$0.2869	$0.2734	$0.2818	3.00%	$1,756,673	—
Apr 18, 2025	$0.2672	$0.2902	$0.2652	$0.2737	2.43%	$3,543,683	—
Apr 17, 2025	$0.2661	$0.2757	$0.2627	$0.2672	0.41%	$1,776,193	—
Apr 16, 2025	$0.2686	$0.2750	$0.2608	$0.2663	0.86%	$2,248,456	—
Apr 15, 2025	$0.2760	$0.2784	$0.2672	$0.2686	2.68%	$2,520,262	—
Apr 14, 2025	$0.2680	$0.3000	$0.2665	$0.2759	2.95%	$10,106,855	—
Apr 13, 2025	$0.2690	$0.2712	$0.2573	$0.2680	0.37%	$3,684,864	—
Apr 12, 2025	$0.2503	$0.2693	$0.2461	$0.2692	7.55%	$2,714,877	—
Apr 11, 2025	$0.2406	$0.2551	$0.2364	$0.2504	4.07%	$4,619,808	—
Apr 10, 2025	$0.2281	$0.2432	$0.2237	$0.2406	5.48%	$6,597,629	—
Apr 9, 2025	$0.2059	$0.2320	$0.1989	$0.2280	10.73%	$3,073,846	—
Apr 8, 2025	$0.2128	$0.2191	$0.2032	$0.2058	3.29%	$2,351,992	—
Apr 7, 2025	$0.2114	$0.2228	$0.1904	$0.2127	0.61%	$4,971,926	—
Apr 6, 2025	$0.2453	$0.2455	$0.2072	$0.2114	13.82%	$2,995,386	—
Apr 5, 2025	$0.2426	$0.2472	$0.2396	$0.2453	1.11%	$901,320	—
Apr 4, 2025	$0.2406	$0.2453	$0.2321	$0.2425	0.79%	$1,740,303	—
Apr 3, 2025	$0.2358	$0.2444	$0.2276	$0.2404	1.95%	$1,864,819	—
Apr 2, 2025	$0.2556	$0.2582	$0.2316	$0.2357	7.79%	$3,536,143	—
Apr 1, 2025	$0.2443	$0.2600	$0.2427	$0.2561	4.83%	$1,918,203	—
Mar 31, 2025	$0.2473	$0.2522	$0.2383	$0.2443	1.21%	$2,236,715	—
Mar 30, 2025	$0.2446	$0.2513	$0.2415	$0.2471	1.02%	$1,255,765	—
Mar 29, 2025	$0.2575	$0.2584	$0.2388	$0.2448	4.93%	$2,503,035	—
Mar 28, 2025	$0.2830	$0.2859	$0.2532	$0.2574	9.05%	$3,151,345	—
Mar 27, 2025	$0.2811	$0.2881	$0.2735	$0.2829	0.64%	$2,179,467	—
Mar 26, 2025	$0.2827	$0.2909	$0.2784	$0.2811	0.57%	$3,405,731	—
Mar 25, 2025	$0.2795	$0.2833	$0.2755	$0.2826	1.11%	$2,189,110	—
Mar 24, 2025	$0.2647	$0.2915	$0.2616	$0.2796	5.63%	$5,060,659	—
Mar 23, 2025	$0.2622	$0.2675	$0.2589	$0.2649	1.03%	$1,338,191	—
Mar 22, 2025	$0.2616	$0.2677	$0.2601	$0.2623	0.27%	$1,066,872	—
Mar 21, 2025	$0.2691	$0.2739	$0.2586	$0.2615	2.82%	$2,438,777	—
Mar 20, 2025	$0.2778	$0.2795	$0.2663	$0.2690	3.17%	$1,971,234	—
Mar 19, 2025	$0.2695	$0.2792	$0.2675	$0.2777	3.04%	$3,983,801	—
Mar 18, 2025	$0.2765	$0.2772	$0.2587	$0.2696	2.50%	$3,551,985	—
Mar 17, 2025	$0.2561	$0.2806	$0.2560	$0.2765	7.97%	$3,292,867	—
Mar 16, 2025	$0.2768	$0.2779	$0.2539	$0.2558	7.59%	$2,544,639	—
Mar 15, 2025	$0.2733	$0.2777	$0.2690	$0.2769	1.32%	$1,505,047	—
Mar 14, 2025	$0.2717	$0.2798	$0.2702	$0.2733	0.59%	$2,410,704	—
Mar 13, 2025	$0.2705	$0.2738	$0.2585	$0.2714	0.33%	$3,194,520	—
Mar 12, 2025	$0.2617	$0.2850	$0.2562	$0.2707	3.44%	$6,924,023	—
Mar 11, 2025	$0.2473	$0.2670	$0.2323	$0.2617	5.82%	$4,804,231	—
Mar 10, 2025	$0.2576	$0.2750	$0.2465	$0.2473	4.00%	$4,816,655	—
Mar 9, 2025	$0.2768	$0.2789	$0.2525	$0.2575	6.97%	$3,461,012	—
Mar 8, 2025	$0.2884	$0.2979	$0.2748	$0.2767	4.06%	$3,379,022	—
Mar 7, 2025	$0.2811	$0.3012	$0.2676	$0.2885	2.63%	$6,580,966	—
Mar 6, 2025	$0.2906	$0.2986	$0.2765	$0.2811	3.27%	$2,684,590	—
Mar 5, 2025	$0.2765	$0.2965	$0.2723	$0.2906	5.10%	$3,123,214	—
Mar 4, 2025	$0.2725	$0.2818	$0.2546	$0.2766	1.50%	$6,337,395	—
Mar 3, 2025	$0.3187	$0.3238	$0.2680	$0.2726	14.47%	$6,780,314	—
Mar 2, 2025	$0.2944	$0.3236	$0.2867	$0.3187	8.25%	$6,746,421	—
Mar 1, 2025	$0.2962	$0.2981	$0.2815	$0.2944	0.61%	$2,302,194	—
Feb 28, 2025	$0.2956	$0.2987	$0.2681	$0.2959	0.10%	$6,326,233	—
Feb 27, 2025	$0.2887	$0.3016	$0.2851	$0.2956	2.39%	$2,936,970	—
Feb 26, 2025	$0.2868	$0.2931	$0.2743	$0.2886	0.63%	$4,232,444	—
Feb 25, 2025	$0.2835	$0.2931	$0.2647	$0.2866	1.09%	$6,324,688	—
Feb 24, 2025	$0.3156	$0.3172	$0.2768	$0.2832	10.27%	$6,251,238	—
Feb 23, 2025	$0.3188	$0.3215	$0.3097	$0.3155	1.04%	$2,136,844	—
Feb 22, 2025	$0.3109	$0.3236	$0.3081	$0.3187	2.51%	$3,767,324	—
Feb 21, 2025	$0.3277	$0.3469	$0.3087	$0.3109	5.13%	$6,992,128	—
Feb 20, 2025	$0.3184	$0.3282	$0.3159	$0.3276	2.89%	$1,939,629	—
Feb 19, 2025	$0.3140	$0.3227	$0.3081	$0.3185	1.43%	$1,988,929	—
Feb 18, 2025	$0.3290	$0.3313	$0.3045	$0.3139	4.59%	$2,966,875	—
Feb 17, 2025	$0.3289	$0.3431	$0.3229	$0.3292	0.09%	$3,581,660	—
Feb 16, 2025	$0.3287	$0.3401	$0.3244	$0.3294	0.21%	$2,391,299	—
Feb 15, 2025	$0.3390	$0.3425	$0.3243	$0.3287	3.04%	$1,566,657	—
Feb 14, 2025	$0.3293	$0.3485	$0.3289	$0.3389	2.92%	$2,474,855	—
Feb 13, 2025	$0.3401	$0.3419	$0.3226	$0.3291	3.23%	$3,650,767	—
Feb 12, 2025	$0.3251	$0.3456	$0.3121	$0.3400	4.58%	$4,585,553	—
Feb 11, 2025	$0.3323	$0.3509	$0.3203	$0.3250	2.20%	$3,400,519	—
Feb 10, 2025	$0.3163	$0.3333	$0.3046	$0.3325	5.12%	$4,498,866	—
Feb 9, 2025	$0.3236	$0.3342	$0.3022	$0.3164	2.22%	$3,128,053	—
Feb 8, 2025	$0.3142	$0.3254	$0.3080	$0.3237	3.02%	$2,449,530	—
Feb 7, 2025	$0.3097	$0.3344	$0.3042	$0.3141	1.42%	$4,942,450	—
Feb 6, 2025	$0.3271	$0.3339	$0.3055	$0.3097	5.32%	$5,565,424	—
Feb 5, 2025	$0.3283	$0.3434	$0.3228	$0.3270	0.40%	$5,184,233	—
Feb 4, 2025	$0.3525	$0.3572	$0.3139	$0.3284	6.84%	$8,801,538	—
Feb 3, 2025	$0.3563	$0.3563	$0.2569	$0.3525	1.07%	$25,672,144	—
Feb 2, 2025	$0.4122	$0.4224	$0.3358	$0.3561	13.61%	$12,582,599	—
Feb 1, 2025	$0.4482	$0.4542	$0.4093	$0.4122	8.03%	$3,413,152	—
Jan 31, 2025	$0.4482	$0.4659	$0.4386	$0.4481	0.02%	$4,095,009	—
Jan 30, 2025	$0.4282	$0.4552	$0.4246	$0.4481	4.65%	$3,634,274	—
Jan 29, 2025	$0.4164	$0.4438	$0.4150	$0.4282	2.83%	$5,545,799	—
Jan 28, 2025	$0.4495	$0.4540	$0.4130	$0.4164	7.36%	$4,049,367	—
Jan 27, 2025	$0.4551	$0.4570	$0.4129	$0.4495	1.23%	$9,925,816	—
Jan 26, 2025	$0.4739	$0.4835	$0.4542	$0.4550	3.99%	$2,839,343	—
Jan 25, 2025	$0.4717	$0.4801	$0.4644	$0.4739	0.47%	$2,283,316	—
Jan 24, 2025	$0.4798	$0.4934	$0.4633	$0.4717	1.69%	$4,430,249	—
Jan 23, 2025	$0.4774	$0.4902	$0.4632	$0.4798	0.50%	$6,606,966	—
Jan 22, 2025	$0.4966	$0.4987	$0.4752	$0.4774	3.87%	$4,217,594	—
Jan 21, 2025	$0.4809	$0.5124	$0.4596	$0.4967	3.29%	$6,253,936	—
Jan 20, 2025	$0.4626	$0.5167	$0.4465	$0.4815	4.09%	$17,935,348	—
Jan 19, 2025	$0.5211	$0.5400	$0.4537	$0.4627	11.21%	$19,647,362	—
Jan 18, 2025	$0.5613	$0.5700	$0.5097	$0.5213	7.13%	$9,918,557	—
Jan 17, 2025	$0.5197	$0.5728	$0.5192	$0.5614	8.02%	$13,895,146	—
Jan 16, 2025	$0.5354	$0.5364	$0.5095	$0.5195	2.97%	$8,419,386	—
Jan 15, 2025	$0.4975	$0.5371	$0.4889	$0.5356	7.66%	$9,923,831	—
Jan 14, 2025	$0.4755	$0.4995	$0.4724	$0.4970	4.52%	$4,130,802	—
Jan 13, 2025	$0.4807	$0.4971	$0.4395	$0.4753	1.12%	$9,304,741	—
Jan 12, 2025	$0.4984	$0.5016	$0.4735	$0.4806	3.57%	$3,915,685	—
Jan 11, 2025	$0.5031	$0.5091	$0.4858	$0.4978	1.05%	$4,036,073	—
Jan 10, 2025	$0.4941	$0.5084	$0.4852	$0.5032	1.84%	$8,507,818	—
Jan 9, 2025	$0.4889	$0.5095	$0.4778	$0.4941	1.06%	$8,918,441	—
Jan 8, 2025	$0.5125	$0.5206	$0.4653	$0.4890	4.59%	$9,991,572	—
Jan 7, 2025	$0.5760	$0.5769	$0.5120	$0.5125	11.02%	$12,140,093	—
Jan 6, 2025	$0.5477	$0.5994	$0.5420	$0.5760	5.17%	$18,580,074	—
Jan 5, 2025	$0.5498	$0.5541	$0.5338	$0.5473	0.45%	$5,365,000	—
Jan 4, 2025	$0.5559	$0.5667	$0.5414	$0.5497	1.12%	$8,730,682	—
Jan 3, 2025	$0.5080	$0.5616	$0.5013	$0.5559	9.43%	$14,565,321	—
Jan 2, 2025	$0.4972	$0.5165	$0.4972	$0.5079	2.15%	$10,331,863	—
Jan 1, 2025	$0.4669	$0.5039	$0.4563	$0.4969	6.43%	$6,058,680	—

Despre datele istorice 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.