Decentraland price history in 2018
In 2018 Decentraland (MANA) went from $0.1000 on 2018-01-01 to $0.044009 on 2018-12-31, a change of -55.99%. The highest price was $0.2631 on 2018-01-10 and the lowest $0.0408 on 2018-12-15. About $105.13M was traded across the year. The best day was 2018-01-03 (+49.90%) and the worst 2018-01-16 (-27.50%).
$0.1000Open · 2018-01-01
$0.044009Close · 2018-12-31
$0.2631High · 2018-01-10
$0.0408Low · 2018-12-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.1000 | $0.2631 | $0.0751 | $0.113429 | $14.39M | +13.43% |
| February | $0.1023 | $0.1453 | $0.0600 | $0.110457 | $5.48M | +7.97% |
| March | $0.1115 | $0.1163 | $0.0638 | $0.066473 | $4.82M | -40.38% |
| April | $0.0642 | $0.2197 | $0.0642 | $0.169331 | $11.52M | +163.76% |
| May | $0.1739 | $0.2061 | $0.0825 | $0.102792 | $17.70M | -40.89% |
| June | $0.1015 | $0.1179 | $0.0761 | $0.085278 | $11.75M | -15.98% |
| July | $0.0851 | $0.1464 | $0.0843 | $0.109565 | $18.04M | +28.75% |
| August | $0.1082 | $0.1098 | $0.0623 | $0.079715 | $7.97M | -26.33% |
| September | $0.0809 | $0.0830 | $0.0509 | $0.075399 | $5.27M | -6.80% |
| October | $0.0771 | $0.0882 | $0.0645 | $0.076516 | $2.24M | -0.76% |
| November | $0.0767 | $0.1134 | $0.0485 | $0.060722 | $3.65M | -20.83% |
| December | $0.0633 | $0.0770 | $0.0408 | $0.044009 | $2.31M | -30.48% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.0458 | $0.0459 | $0.0425 | $0.044009 | $17.43K | -4.41% |
| 2018-12-30 | $0.0466 | $0.0473 | $0.0449 | $0.046037 | $14.63K | -1.86% |
| 2018-12-29 | $0.0510 | $0.0510 | $0.04691 | $0.04691 | $28.17K | -5.17% |
| 2018-12-28 | $0.0437 | $0.0507 | $0.0432 | $0.049468 | $48.23K | +6.80% |
| 2018-12-27 | $0.0490 | $0.0512 | $0.0429 | $0.046316 | $40.88K | -5.80% |
| 2018-12-26 | $0.0488 | $0.0508 | $0.0477 | $0.049168 | $23.59K | +1.65% |
| 2018-12-25 | $0.0485 | $0.0505 | $0.0475 | $0.04837 | $23.21K | -4.67% |
| 2018-12-24 | $0.0579 | $0.0616 | $0.050742 | $0.050742 | $65.39K | -9.40% |
| 2018-12-23 | $0.0582 | $0.0616 | $0.0558 | $0.056006 | $59.11K | -2.90% |
| 2018-12-22 | $0.0546 | $0.0589 | $0.0536 | $0.05768 | $64.71K | +6.89% |
| 2018-12-21 | $0.0545 | $0.0565 | $0.0521 | $0.053959 | $62.24K | +1.10% |
| 2018-12-20 | $0.0505 | $0.0565 | $0.0497 | $0.053374 | $117.19K | +9.54% |
| 2018-12-19 | $0.0495 | $0.0514 | $0.0463 | $0.048723 | $50.93K | -1.25% |
| 2018-12-18 | $0.0468 | $0.0522 | $0.0466 | $0.049338 | $64.10K | +4.10% |
| 2018-12-17 | $0.0473 | $0.0499 | $0.0451 | $0.047396 | $51.19K | +1.87% |
| 2018-12-16 | $0.0451 | $0.0480 | $0.0446 | $0.046525 | $28.09K | +5.51% |
| 2018-12-15 | $0.0420 | $0.0468 | $0.0408 | $0.044095 | $29.60K | +3.38% |
| 2018-12-14 | $0.0480 | $0.0490 | $0.0426 | $0.042653 | $50.38K | -8.43% |
| 2018-12-13 | $0.0511 | $0.0512 | $0.0451 | $0.04658 | $57.01K | -10.76% |
| 2018-12-12 | $0.0539 | $0.0543 | $0.0511 | $0.052197 | $49.96K | -2.34% |
| 2018-12-11 | $0.0531 | $0.0546 | $0.0502 | $0.053445 | $52.66K | -2.43% |
| 2018-12-10 | $0.0608 | $0.0636 | $0.0542 | $0.054778 | $78.37K | -4.89% |
| 2018-12-09 | $0.0632 | $0.0637 | $0.0551 | $0.057596 | $73.50K | -5.67% |
| 2018-12-08 | $0.0546 | $0.0632 | $0.0543 | $0.061059 | $78.91K | +10.31% |
| 2018-12-07 | $0.0495 | $0.0599 | $0.0483 | $0.055352 | $155.31K | +6.71% |
| 2018-12-06 | $0.0548 | $0.0601 | $0.0495 | $0.051872 | $94.58K | -7.35% |
| 2018-12-05 | $0.0616 | $0.0616 | $0.0543 | $0.055989 | $97.38K | -11.33% |
| 2018-12-04 | $0.0671 | $0.0675 | $0.0614 | $0.063144 | $115.14K | -8.04% |
| 2018-12-03 | $0.0642 | $0.0770 | $0.0615 | $0.068667 | $341.16K | +3.96% |
| 2018-12-02 | $0.0641 | $0.0759 | $0.0599 | $0.066049 | $231.89K | +3.19% |
| 2018-12-01 | $0.0633 | $0.0652 | $0.0620 | $0.064009 | $44.71K | +5.41% |
| 2018-11-30 | $0.0580 | $0.0632 | $0.0560 | $0.060722 | $84.57K | +3.87% |
| 2018-11-29 | $0.0621 | $0.0666 | $0.0565 | $0.058459 | $72.44K | -5.27% |
| 2018-11-28 | $0.0606 | $0.0628 | $0.0584 | $0.061712 | $103.37K | +5.08% |
| 2018-11-27 | $0.0509 | $0.0689 | $0.0505 | $0.058728 | $76.78K | +14.64% |
| 2018-11-26 | $0.0522 | $0.0548 | $0.0499 | $0.051227 | $103.01K | -3.82% |
| 2018-11-25 | $0.0526 | $0.0577 | $0.0512 | $0.05326 | $134.44K | +0.05% |
| 2018-11-24 | $0.0601 | $0.0601 | $0.0485 | $0.053235 | $110.89K | -11.22% |
| 2018-11-23 | $0.0580 | $0.0632 | $0.0563 | $0.059959 | $49.72K | +1.06% |
| 2018-11-22 | $0.0642 | $0.0642 | $0.0560 | $0.05933 | $95.15K | -8.36% |
| 2018-11-21 | $0.0643 | $0.0690 | $0.0618 | $0.064746 | $105.05K | +5.04% |
| 2018-11-20 | $0.0675 | $0.0675 | $0.0562 | $0.061636 | $125.20K | -9.28% |
| 2018-11-19 | $0.0743 | $0.0821 | $0.0568 | $0.06794 | $154.53K | -8.56% |
| 2018-11-18 | $0.0875 | $0.0875 | $0.0743 | $0.0743 | $126.65K | -13.25% |
| 2018-11-17 | $0.0835 | $0.0887 | $0.0811 | $0.085652 | $56.54K | +0.41% |
| 2018-11-16 | $0.0864 | $0.0889 | $0.0825 | $0.085303 | $75.09K | -4.77% |
| 2018-11-15 | $0.0898 | $0.0958 | $0.0830 | $0.089573 | $179.98K | -0.10% |
| 2018-11-14 | $0.0899 | $0.0931 | $0.0795 | $0.089667 | $250.51K | -0.59% |
| 2018-11-13 | $0.1122 | $0.1122 | $0.0902 | $0.0902 | $219.57K | -16.95% |
| 2018-11-12 | $0.0987 | $0.1134 | $0.0981 | $0.108609 | $290.55K | +12.89% |
| 2018-11-11 | $0.0974 | $0.1010 | $0.0924 | $0.096207 | $157.51K | +0.70% |
| 2018-11-10 | $0.0919 | $0.1011 | $0.0913 | $0.095541 | $195.94K | +7.24% |
| 2018-11-09 | $0.0885 | $0.0945 | $0.0846 | $0.089093 | $133.53K | +1.31% |
| 2018-11-08 | $0.0795 | $0.0949 | $0.0794 | $0.087945 | $317.25K | +2.96% |
| 2018-11-07 | $0.0787 | $0.0880 | $0.0786 | $0.085414 | $118.55K | +8.95% |
| 2018-11-06 | $0.0780 | $0.0800 | $0.0769 | $0.078399 | $52.78K | +1.09% |
| 2018-11-05 | $0.0757 | $0.0791 | $0.0751 | $0.077556 | $36.58K | +1.22% |
| 2018-11-04 | $0.0764 | $0.0801 | $0.0754 | $0.076619 | $49.21K | -1.05% |
| 2018-11-03 | $0.0774 | $0.0795 | $0.0753 | $0.077435 | $39.66K | -1.48% |
| 2018-11-02 | $0.0780 | $0.0812 | $0.0778 | $0.078601 | $68.57K | -1.60% |
| 2018-11-01 | $0.0767 | $0.0815 | $0.0767 | $0.079876 | $62.73K | +4.39% |
| 2018-10-31 | $0.0746 | $0.0781 | $0.0738 | $0.076516 | $57.77K | +2.00% |
| 2018-10-30 | $0.0737 | $0.0754 | $0.0725 | $0.075015 | $45.95K | +2.64% |
| 2018-10-29 | $0.0735 | $0.0746 | $0.0714 | $0.073083 | $72.15K | -3.59% |
| 2018-10-28 | $0.0780 | $0.0816 | $0.075801 | $0.075801 | $96.10K | -2.58% |
| 2018-10-27 | $0.0756 | $0.0822 | $0.0748 | $0.07781 | $133.16K | +2.91% |
| 2018-10-26 | $0.0768 | $0.0780 | $0.0728 | $0.075613 | $68.71K | +0.06% |
| 2018-10-25 | $0.0737 | $0.0771 | $0.0728 | $0.075568 | $46.81K | +2.40% |
| 2018-10-24 | $0.0734 | $0.0754 | $0.0727 | $0.0738 | $45.90K | -0.16% |
| 2018-10-23 | $0.0738 | $0.0787 | $0.0703 | $0.073921 | $94.29K | -1.15% |
| 2018-10-22 | $0.0725 | $0.0782 | $0.0701 | $0.074781 | $122.05K | +2.22% |
| 2018-10-21 | $0.0753 | $0.0753 | $0.0709 | $0.073158 | $90.38K | -0.39% |
| 2018-10-20 | $0.0711 | $0.0753 | $0.0704 | $0.073442 | $35.68K | +3.82% |
| 2018-10-19 | $0.0696 | $0.0717 | $0.0688 | $0.070741 | $33.01K | +1.52% |
| 2018-10-18 | $0.0711 | $0.0711 | $0.0680 | $0.069683 | $39.07K | -3.14% |
| 2018-10-17 | $0.0706 | $0.0730 | $0.0701 | $0.07194 | $65.09K | +0.72% |
| 2018-10-16 | $0.0710 | $0.0727 | $0.0704 | $0.071429 | $35.37K | -0.10% |
| 2018-10-15 | $0.0680 | $0.0795 | $0.0664 | $0.071502 | $74.82K | -2.24% |
| 2018-10-14 | $0.0698 | $0.0806 | $0.0667 | $0.073142 | $140.28K | +6.18% |
| 2018-10-13 | $0.0693 | $0.0699 | $0.0676 | $0.068885 | $26.00K | +0.21% |
| 2018-10-12 | $0.0670 | $0.0748 | $0.0669 | $0.068742 | $78.00K | -1.47% |
| 2018-10-11 | $0.0722 | $0.0777 | $0.0661 | $0.069771 | $150.97K | -4.92% |
| 2018-10-10 | $0.0748 | $0.0767 | $0.0645 | $0.073384 | $90.78K | -1.75% |
| 2018-10-09 | $0.0747 | $0.0753 | $0.0715 | $0.074687 | $51.48K | -0.27% |
| 2018-10-08 | $0.0757 | $0.0763 | $0.0739 | $0.074892 | $41.27K | -0.78% |
| 2018-10-07 | $0.0749 | $0.0772 | $0.0742 | $0.075483 | $36.63K | -0.46% |
| 2018-10-06 | $0.0802 | $0.0802 | $0.0743 | $0.07583 | $62.97K | -3.86% |
| 2018-10-05 | $0.0783 | $0.0882 | $0.0770 | $0.078874 | $217.43K | -2.01% |
| 2018-10-04 | $0.0762 | $0.0859 | $0.0758 | $0.080494 | $107.03K | +6.22% |
| 2018-10-03 | $0.0746 | $0.0772 | $0.0728 | $0.075782 | $23.91K | +1.34% |
| 2018-10-02 | $0.0758 | $0.0768 | $0.0728 | $0.074781 | $30.78K | -1.80% |
| 2018-10-01 | $0.0771 | $0.0777 | $0.0740 | $0.076152 | $25.50K | +1.00% |
| 2018-09-30 | $0.0772 | $0.0777 | $0.0738 | $0.075399 | $47.13K | -1.71% |
| 2018-09-29 | $0.0757 | $0.0790 | $0.0751 | $0.076712 | $38.74K | -0.84% |
| 2018-09-28 | $0.0771 | $0.0815 | $0.0729 | $0.077359 | $61.02K | -0.77% |
| 2018-09-27 | $0.0752 | $0.0811 | $0.0743 | $0.077958 | $62.67K | +4.56% |
| 2018-09-26 | $0.0759 | $0.0802 | $0.0715 | $0.074556 | $65.83K | -0.42% |
| 2018-09-25 | $0.0698 | $0.0769 | $0.0690 | $0.074869 | $69.92K | +3.84% |
| 2018-09-24 | $0.0754 | $0.0790 | $0.0689 | $0.072099 | $94.62K | -6.25% |
| 2018-09-23 | $0.0759 | $0.0795 | $0.0740 | $0.076902 | $149.99K | +1.04% |
| 2018-09-22 | $0.0773 | $0.0810 | $0.0754 | $0.076109 | $205.08K | -2.49% |
| 2018-09-21 | $0.0748 | $0.0811 | $0.0748 | $0.078051 | $260.87K | +2.52% |
| 2018-09-20 | $0.0748 | $0.0830 | $0.0743 | $0.076132 | $277.33K | +2.21% |
| 2018-09-19 | $0.0689 | $0.0787 | $0.0671 | $0.074485 | $231.66K | +8.23% |
| 2018-09-18 | $0.0694 | $0.0709 | $0.0666 | $0.068818 | $184.84K | +0.67% |
| 2018-09-17 | $0.0664 | $0.0709 | $0.0637 | $0.068357 | $191.10K | +1.09% |
| 2018-09-16 | $0.0708 | $0.0744 | $0.0661 | $0.06762 | $229.55K | -4.53% |
| 2018-09-15 | $0.0698 | $0.0744 | $0.0674 | $0.070828 | $222.09K | +2.14% |
| 2018-09-14 | $0.0648 | $0.0719 | $0.0647 | $0.069343 | $189.51K | +6.50% |
| 2018-09-13 | $0.0636 | $0.0719 | $0.0628 | $0.065113 | $244.84K | +3.11% |
| 2018-09-12 | $0.0531 | $0.0650 | $0.0528 | $0.063148 | $205.79K | +15.89% |
| 2018-09-11 | $0.0567 | $0.0592 | $0.0509 | $0.054491 | $148.08K | -5.98% |
| 2018-09-10 | $0.0618 | $0.0621 | $0.0563 | $0.057957 | $167.90K | -7.01% |
| 2018-09-09 | $0.0606 | $0.0655 | $0.0594 | $0.062329 | $207.77K | +4.22% |
| 2018-09-08 | $0.0659 | $0.0660 | $0.0543 | $0.059803 | $194.05K | -6.96% |
| 2018-09-07 | $0.0599 | $0.0661 | $0.0597 | $0.06428 | $168.14K | +5.27% |
| 2018-09-06 | $0.0609 | $0.0647 | $0.0589 | $0.061061 | $164.97K | -0.67% |
| 2018-09-05 | $0.0691 | $0.0720 | $0.0575 | $0.061476 | $233.25K | -13.78% |
| 2018-09-04 | $0.0802 | $0.0811 | $0.0680 | $0.071304 | $256.34K | -10.90% |
| 2018-09-03 | $0.0776 | $0.0809 | $0.0766 | $0.08003 | $213.77K | +2.54% |
| 2018-09-02 | $0.0774 | $0.0800 | $0.0764 | $0.078046 | $215.76K | -0.77% |
| 2018-09-01 | $0.0809 | $0.0826 | $0.0769 | $0.078651 | $269.42K | -1.33% |
| 2018-08-31 | $0.0764 | $0.0811 | $0.0759 | $0.079715 | $225.94K | +3.75% |
| 2018-08-30 | $0.0757 | $0.0787 | $0.0730 | $0.076832 | $230.63K | -0.83% |
| 2018-08-29 | $0.0820 | $0.0861 | $0.0738 | $0.077478 | $341.48K | -3.43% |
| 2018-08-28 | $0.0738 | $0.0864 | $0.0714 | $0.080232 | $308.51K | +8.92% |
| 2018-08-27 | $0.0709 | $0.0749 | $0.0704 | $0.073665 | $216.18K | +5.03% |
| 2018-08-26 | $0.0685 | $0.0709 | $0.0671 | $0.070136 | $186.21K | +2.43% |
| 2018-08-25 | $0.0685 | $0.0690 | $0.0661 | $0.068473 | $172.01K | -0.10% |
| 2018-08-24 | $0.0661 | $0.0703 | $0.0661 | $0.068542 | $195.85K | +3.26% |
| 2018-08-23 | $0.0661 | $0.0679 | $0.0632 | $0.066378 | $216.31K | +1.26% |
| 2018-08-22 | $0.0679 | $0.0696 | $0.0626 | $0.06555 | $211.25K | -3.73% |
| 2018-08-21 | $0.0670 | $0.0744 | $0.0667 | $0.068093 | $191.51K | +1.84% |
| 2018-08-20 | $0.0701 | $0.0715 | $0.0661 | $0.066864 | $188.85K | -6.28% |
| 2018-08-19 | $0.0733 | $0.0769 | $0.0688 | $0.071343 | $233.15K | -1.80% |
| 2018-08-18 | $0.0691 | $0.0758 | $0.0680 | $0.072653 | $222.06K | +1.04% |
| 2018-08-17 | $0.0729 | $0.0821 | $0.0681 | $0.071905 | $280.96K | +0.74% |
| 2018-08-16 | $0.0672 | $0.0761 | $0.0646 | $0.071376 | $240.59K | +5.04% |
| 2018-08-15 | $0.0713 | $0.0744 | $0.0659 | $0.067948 | $238.46K | -0.74% |
| 2018-08-14 | $0.0657 | $0.0718 | $0.0623 | $0.068457 | $271.30K | +2.08% |
| 2018-08-13 | $0.0758 | $0.0768 | $0.0642 | $0.06706 | $257.90K | -12.47% |
| 2018-08-12 | $0.0796 | $0.0806 | $0.0749 | $0.076613 | $220.33K | -4.14% |
| 2018-08-11 | $0.0771 | $0.0834 | $0.0763 | $0.079926 | $228.10K | +2.26% |
| 2018-08-10 | $0.0840 | $0.0843 | $0.0762 | $0.078157 | $303.79K | -8.15% |
| 2018-08-09 | $0.0866 | $0.0898 | $0.0822 | $0.085093 | $278.17K | -0.48% |
| 2018-08-08 | $0.0846 | $0.0894 | $0.0809 | $0.085503 | $298.32K | -0.12% |
| 2018-08-07 | $0.0966 | $0.0966 | $0.0831 | $0.085608 | $311.46K | -10.66% |
| 2018-08-06 | $0.0964 | $0.0976 | $0.0913 | $0.095825 | $268.08K | -1.09% |
| 2018-08-05 | $0.0976 | $0.1059 | $0.0927 | $0.096884 | $288.94K | +0.25% |
| 2018-08-04 | $0.0926 | $0.1018 | $0.0912 | $0.096644 | $330.63K | +4.23% |
| 2018-08-03 | $0.0969 | $0.0995 | $0.0908 | $0.092718 | $300.91K | -5.03% |
| 2018-08-02 | $0.1044 | $0.1048 | $0.0897 | $0.097625 | $372.61K | -7.19% |
| 2018-08-01 | $0.1082 | $0.1098 | $0.1029 | $0.105184 | $340.03K | -4.00% |
| 2018-07-31 | $0.1103 | $0.1134 | $0.1014 | $0.109565 | $450.06K | -4.04% |
| 2018-07-30 | $0.1223 | $0.1255 | $0.1084 | $0.114175 | $488.32K | -8.87% |
| 2018-07-29 | $0.1310 | $0.1360 | $0.1223 | $0.125294 | $463.07K | -4.32% |
| 2018-07-28 | $0.1269 | $0.1365 | $0.1262 | $0.130949 | $438.34K | +2.83% |
| 2018-07-27 | $0.1290 | $0.1310 | $0.1252 | $0.12734 | $428.15K | -0.62% |
| 2018-07-26 | $0.1371 | $0.1378 | $0.1207 | $0.128133 | $597.96K | -6.63% |
| 2018-07-25 | $0.1287 | $0.1418 | $0.1285 | $0.137238 | $604.28K | +5.74% |
| 2018-07-24 | $0.1274 | $0.1365 | $0.1242 | $0.129788 | $550.79K | +0.61% |
| 2018-07-23 | $0.1318 | $0.1385 | $0.1223 | $0.129002 | $587.92K | -3.42% |
| 2018-07-22 | $0.1408 | $0.1421 | $0.1269 | $0.133566 | $848.86K | -1.97% |
| 2018-07-21 | $0.1265 | $0.1464 | $0.1257 | $0.136257 | $774.14K | +9.19% |
| 2018-07-20 | $0.1231 | $0.1360 | $0.1153 | $0.124786 | $733.55K | +2.40% |
| 2018-07-19 | $0.1185 | $0.1308 | $0.1145 | $0.121856 | $472.81K | +3.46% |
| 2018-07-18 | $0.1189 | $0.1213 | $0.1110 | $0.117775 | $526.59K | -2.58% |
| 2018-07-17 | $0.1163 | $0.1345 | $0.1129 | $0.1209 | $977.28K | +5.99% |
| 2018-07-16 | $0.1000 | $0.1182 | $0.1000 | $0.114064 | $535.38K | +14.85% |
| 2018-07-15 | $0.0965 | $0.1011 | $0.0936 | $0.099317 | $289.33K | +3.71% |
| 2018-07-14 | $0.0929 | $0.0971 | $0.0918 | $0.095769 | $182.37K | +2.39% |
| 2018-07-13 | $0.0918 | $0.0974 | $0.0899 | $0.093537 | $271.49K | +1.58% |
| 2018-07-12 | $0.0912 | $0.0952 | $0.0899 | $0.092082 | $308.31K | -0.74% |
| 2018-07-11 | $0.0946 | $0.0992 | $0.0906 | $0.092766 | $332.39K | -0.60% |
| 2018-07-10 | $0.1024 | $0.1040 | $0.0884 | $0.093321 | $485.41K | -8.25% |
| 2018-07-09 | $0.1001 | $0.1176 | $0.0985 | $0.101712 | $593.97K | +1.77% |
| 2018-07-08 | $0.1029 | $0.1044 | $0.0975 | $0.099945 | $374.56K | -2.59% |
| 2018-07-07 | $0.0980 | $0.1097 | $0.0945 | $0.102602 | $396.92K | +4.70% |
| 2018-07-06 | $0.1025 | $0.1068 | $0.0956 | $0.0980 | $407.10K | -5.58% |
| 2018-07-05 | $0.0990 | $0.1082 | $0.0931 | $0.103788 | $711.12K | -0.83% |
| 2018-07-04 | $0.1126 | $0.1257 | $0.0970 | $0.104659 | $1.76M | -7.05% |
| 2018-07-03 | $0.1044 | $0.1126 | $0.1044 | $0.1126 | $1.80M | +9.89% |
| 2018-07-02 | $0.0932 | $0.1116 | $0.0921 | $0.102469 | $376.80K | +11.27% |
| 2018-07-01 | $0.0851 | $0.0943 | $0.0843 | $0.092088 | $274.99K | +7.99% |
| 2018-06-30 | $0.0850 | $0.0870 | $0.0829 | $0.085278 | $258.65K | +0.84% |
| 2018-06-29 | $0.0777 | $0.0902 | $0.0771 | $0.084565 | $320.67K | +6.49% |
| 2018-06-28 | $0.0894 | $0.0902 | $0.0761 | $0.079412 | $304.51K | -12.14% |
| 2018-06-27 | $0.0941 | $0.0946 | $0.0887 | $0.090385 | $290.08K | -3.29% |
| 2018-06-26 | $0.0953 | $0.1000 | $0.0904 | $0.093459 | $443.73K | -2.22% |
| 2018-06-25 | $0.0981 | $0.0995 | $0.0937 | $0.095579 | $369.00K | -2.27% |
| 2018-06-24 | $0.0923 | $0.1006 | $0.0917 | $0.097799 | $385.55K | +4.56% |
| 2018-06-23 | $0.0937 | $0.0985 | $0.0902 | $0.093534 | $365.66K | -0.50% |
| 2018-06-22 | $0.0940 | $0.0957 | $0.0873 | $0.094008 | $444.44K | -1.00% |
| 2018-06-21 | $0.1009 | $0.1019 | $0.0919 | $0.094962 | $466.02K | -6.78% |
| 2018-06-20 | $0.1063 | $0.1078 | $0.1000 | $0.10187 | $412.48K | -3.24% |
| 2018-06-19 | $0.1027 | $0.1073 | $0.0989 | $0.105283 | $460.98K | +0.97% |
| 2018-06-18 | $0.1050 | $0.1093 | $0.0984 | $0.104268 | $568.13K | -2.79% |
| 2018-06-17 | $0.1093 | $0.1179 | $0.1028 | $0.107264 | $555.12K | -0.20% |
| 2018-06-16 | $0.0970 | $0.1097 | $0.0970 | $0.107476 | $390.93K | +10.43% |
| 2018-06-15 | $0.0987 | $0.1011 | $0.0962 | $0.097327 | $341.78K | -1.82% |
| 2018-06-14 | $0.0957 | $0.1058 | $0.0951 | $0.099133 | $388.09K | +3.01% |
| 2018-06-13 | $0.0950 | $0.1082 | $0.0928 | $0.096234 | $451.13K | +2.20% |
| 2018-06-12 | $0.0960 | $0.1010 | $0.0903 | $0.094164 | $420.83K | -2.26% |
| 2018-06-11 | $0.0966 | $0.0991 | $0.0931 | $0.096344 | $352.21K | +0.00% |
| 2018-06-10 | $0.1008 | $0.1019 | $0.0904 | $0.09634 | $451.46K | -4.66% |
| 2018-06-09 | $0.1052 | $0.1066 | $0.0981 | $0.101045 | $445.62K | -4.01% |
| 2018-06-08 | $0.1032 | $0.1072 | $0.1029 | $0.105264 | $338.90K | +1.29% |
| 2018-06-07 | $0.1059 | $0.1082 | $0.1009 | $0.10392 | $357.97K | -1.68% |
| 2018-06-06 | $0.1052 | $0.1159 | $0.1008 | $0.105693 | $369.51K | +1.90% |
| 2018-06-05 | $0.0971 | $0.1053 | $0.0957 | $0.103722 | $351.66K | +6.99% |
| 2018-06-04 | $0.0962 | $0.0990 | $0.0913 | $0.096942 | $332.09K | -1.96% |
| 2018-06-03 | $0.1061 | $0.1067 | $0.0960 | $0.098878 | $371.69K | -6.89% |
| 2018-06-02 | $0.1044 | $0.1097 | $0.1039 | $0.1062 | $373.46K | +2.31% |
| 2018-06-01 | $0.1015 | $0.1073 | $0.0992 | $0.103799 | $364.52K | +0.98% |
| 2018-05-31 | $0.1048 | $0.1097 | $0.0990 | $0.102792 | $424.37K | +0.22% |
| 2018-05-30 | $0.0990 | $0.1098 | $0.0932 | $0.102569 | $458.69K | +5.82% |
| 2018-05-29 | $0.0901 | $0.1004 | $0.0897 | $0.096926 | $368.28K | +9.48% |
| 2018-05-28 | $0.0874 | $0.0937 | $0.0825 | $0.088534 | $320.01K | +1.42% |
| 2018-05-27 | $0.0895 | $0.0926 | $0.0835 | $0.087296 | $298.65K | -3.46% |
| 2018-05-26 | $0.0960 | $0.0962 | $0.0888 | $0.090423 | $311.90K | -5.20% |
| 2018-05-25 | $0.0972 | $0.0989 | $0.0926 | $0.095381 | $312.20K | -2.36% |
| 2018-05-24 | $0.0964 | $0.1018 | $0.0950 | $0.097682 | $364.04K | +1.42% |
| 2018-05-23 | $0.0977 | $0.1029 | $0.0919 | $0.096314 | $415.64K | -3.53% |
| 2018-05-22 | $0.1117 | $0.1160 | $0.0970 | $0.099843 | $376.67K | -13.11% |
| 2018-05-21 | $0.1184 | $0.1228 | $0.1115 | $0.114902 | $449.16K | -4.14% |
| 2018-05-20 | $0.1200 | $0.1300 | $0.1173 | $0.119866 | $481.78K | -0.99% |
| 2018-05-19 | $0.1216 | $0.1295 | $0.1188 | $0.12106 | $401.10K | +0.82% |
| 2018-05-18 | $0.1159 | $0.1237 | $0.1145 | $0.120072 | $412.38K | +3.78% |
| 2018-05-17 | $0.1237 | $0.1252 | $0.1087 | $0.115693 | $411.83K | -6.14% |
| 2018-05-16 | $0.1217 | $0.1269 | $0.1197 | $0.123263 | $399.19K | -0.48% |
| 2018-05-15 | $0.1343 | $0.1376 | $0.1198 | $0.123861 | $476.79K | -8.44% |
| 2018-05-14 | $0.1489 | $0.1504 | $0.1317 | $0.13528 | $671.33K | -6.65% |
| 2018-05-13 | $0.1371 | $0.1527 | $0.1242 | $0.144924 | $563.88K | +9.47% |
| 2018-05-12 | $0.1178 | $0.1378 | $0.1161 | $0.132393 | $512.78K | +11.94% |
| 2018-05-11 | $0.1267 | $0.1308 | $0.1078 | $0.118272 | $502.35K | -9.14% |
| 2018-05-10 | $0.1497 | $0.1504 | $0.1139 | $0.130167 | $566.93K | -11.93% |
| 2018-05-09 | $0.1476 | $0.1527 | $0.1419 | $0.147807 | $625.31K | -0.99% |
| 2018-05-08 | $0.1537 | $0.1564 | $0.1355 | $0.149285 | $594.10K | -2.74% |
| 2018-05-07 | $0.1509 | $0.1688 | $0.1502 | $0.153497 | $693.16K | +0.10% |
| 2018-05-06 | $0.1602 | $0.1652 | $0.1436 | $0.153338 | $718.29K | -6.86% |
| 2018-05-05 | $0.1829 | $0.1837 | $0.1529 | $0.164632 | $755.36K | -9.62% |
| 2018-05-04 | $0.1700 | $0.1865 | $0.1700 | $0.182164 | $885.42K | +1.82% |
| 2018-05-03 | $0.1902 | $0.2061 | $0.1700 | $0.178901 | $1.17M | -3.58% |
| 2018-05-02 | $0.1748 | $0.1971 | $0.1718 | $0.185539 | $1.45M | +3.68% |
| 2018-05-01 | $0.1739 | $0.1884 | $0.1713 | $0.178952 | $1.30M | +5.68% |
| 2018-04-30 | $0.1567 | $0.1880 | $0.1534 | $0.169331 | $1.32M | +10.21% |
| 2018-04-29 | $0.1472 | $0.1617 | $0.1449 | $0.153642 | $970.65K | +2.78% |
| 2018-04-28 | $0.1532 | $0.1628 | $0.1419 | $0.14948 | $655.50K | +0.05% |
| 2018-04-27 | $0.1441 | $0.1550 | $0.1338 | $0.1494 | $557.21K | +3.52% |
| 2018-04-26 | $0.1421 | $0.1471 | $0.1360 | $0.144316 | $504.33K | +6.94% |
| 2018-04-25 | $0.1247 | $0.1535 | $0.1223 | $0.134945 | $623.48K | -0.29% |
| 2018-04-24 | $0.1481 | $0.1501 | $0.1219 | $0.135342 | $796.87K | -8.12% |
| 2018-04-23 | $0.1567 | $0.1582 | $0.1431 | $0.147304 | $888.63K | -7.67% |
| 2018-04-22 | $0.1197 | $0.2197 | $0.1190 | $0.159541 | $1.18M | +34.86% |
| 2018-04-21 | $0.1145 | $0.1237 | $0.1130 | $0.118297 | $390.37K | +2.33% |
| 2018-04-20 | $0.1097 | $0.1199 | $0.1000 | $0.115604 | $441.63K | +5.03% |
| 2018-04-19 | $0.1078 | $0.1199 | $0.1055 | $0.110069 | $367.04K | +2.57% |
| 2018-04-18 | $0.1011 | $0.1088 | $0.1011 | $0.107309 | $232.10K | +9.07% |
| 2018-04-17 | $0.1010 | $0.1047 | $0.0958 | $0.098382 | $163.25K | -1.05% |
| 2018-04-16 | $0.0912 | $0.1058 | $0.0912 | $0.099427 | $186.33K | +3.63% |
| 2018-04-15 | $0.1005 | $0.1027 | $0.0903 | $0.095945 | $219.62K | -3.57% |
| 2018-04-14 | $0.0929 | $0.1073 | $0.0927 | $0.099493 | $214.46K | +7.89% |
| 2018-04-13 | $0.0921 | $0.1084 | $0.0893 | $0.092217 | $197.25K | +2.04% |
| 2018-04-12 | $0.0851 | $0.0943 | $0.0837 | $0.090374 | $189.34K | +8.43% |
| 2018-04-11 | $0.0785 | $0.0864 | $0.0759 | $0.083346 | $148.22K | +5.91% |
| 2018-04-10 | $0.0763 | $0.0801 | $0.0743 | $0.078695 | $144.71K | +3.40% |
| 2018-04-09 | $0.0737 | $0.0839 | $0.0722 | $0.076109 | $146.65K | +4.52% |
| 2018-04-08 | $0.0724 | $0.0899 | $0.0700 | $0.072821 | $134.16K | +0.19% |
| 2018-04-07 | $0.0724 | $0.0732 | $0.0700 | $0.072681 | $116.72K | +1.57% |
| 2018-04-06 | $0.0676 | $0.0727 | $0.0674 | $0.071555 | $100.78K | +3.52% |
| 2018-04-05 | $0.0708 | $0.0739 | $0.0669 | $0.069118 | $125.57K | -1.22% |
| 2018-04-04 | $0.0680 | $0.0732 | $0.0657 | $0.069972 | $130.45K | -0.25% |
| 2018-04-03 | $0.0734 | $0.0758 | $0.0648 | $0.070149 | $141.06K | -3.29% |
| 2018-04-02 | $0.0677 | $0.0752 | $0.0674 | $0.072537 | $114.19K | +8.08% |
| 2018-04-01 | $0.0642 | $0.0693 | $0.0642 | $0.067111 | $115.03K | +0.96% |
| 2018-03-31 | $0.0722 | $0.0734 | $0.0638 | $0.066473 | $120.91K | -4.41% |
| 2018-03-30 | $0.0661 | $0.0735 | $0.0652 | $0.069538 | $158.87K | +2.32% |
| 2018-03-29 | $0.0729 | $0.0899 | $0.0646 | $0.067961 | $151.76K | -9.92% |
| 2018-03-28 | $0.0792 | $0.0830 | $0.0713 | $0.075443 | $157.30K | -5.44% |
| 2018-03-27 | $0.0839 | $0.0855 | $0.0791 | $0.079785 | $150.76K | -4.38% |
| 2018-03-26 | $0.0830 | $0.0947 | $0.0801 | $0.083436 | $139.23K | -3.36% |
| 2018-03-25 | $0.0908 | $0.0992 | $0.0826 | $0.086335 | $127.32K | -5.51% |
| 2018-03-24 | $0.0927 | $0.0964 | $0.0879 | $0.091372 | $87.51K | -0.11% |
| 2018-03-23 | $0.0894 | $0.0990 | $0.0864 | $0.091469 | $98.41K | +2.63% |
| 2018-03-22 | $0.0870 | $0.0917 | $0.0821 | $0.089126 | $138.83K | -0.11% |
| 2018-03-21 | $0.0972 | $0.0972 | $0.0853 | $0.089221 | $184.61K | -6.47% |
| 2018-03-20 | $0.0893 | $0.0979 | $0.0893 | $0.09539 | $181.78K | +6.82% |
| 2018-03-19 | $0.0865 | $0.0921 | $0.0821 | $0.0893 | $150.66K | +5.77% |
| 2018-03-18 | $0.0704 | $0.0948 | $0.0690 | $0.084425 | $179.69K | +11.05% |
| 2018-03-17 | $0.0859 | $0.0878 | $0.0685 | $0.076027 | $162.42K | -11.70% |
| 2018-03-16 | $0.0992 | $0.0992 | $0.0861 | $0.0861 | $143.91K | -12.59% |
| 2018-03-15 | $0.0806 | $0.0985 | $0.0806 | $0.0985 | $124.90K | +20.81% |
| 2018-03-14 | $0.0879 | $0.0884 | $0.0714 | $0.081533 | $141.78K | -9.05% |
| 2018-03-13 | $0.0923 | $0.0998 | $0.0855 | $0.089642 | $169.35K | -2.33% |
| 2018-03-12 | $0.0849 | $0.0953 | $0.0821 | $0.091783 | $211.20K | +6.94% |
| 2018-03-11 | $0.0820 | $0.0956 | $0.0811 | $0.085829 | $154.88K | +4.90% |
| 2018-03-10 | $0.0824 | $0.0843 | $0.0754 | $0.081817 | $129.05K | -0.47% |
| 2018-03-09 | $0.0777 | $0.0855 | $0.0753 | $0.0822 | $159.75K | +4.11% |
| 2018-03-08 | $0.0903 | $0.0911 | $0.0719 | $0.078956 | $173.47K | -12.53% |
| 2018-03-07 | $0.1014 | $0.1014 | $0.0868 | $0.090271 | $172.25K | -11.84% |
| 2018-03-06 | $0.1077 | $0.1100 | $0.1000 | $0.10239 | $168.23K | -5.92% |
| 2018-03-05 | $0.1131 | $0.1145 | $0.1049 | $0.10883 | $169.19K | -3.64% |
| 2018-03-04 | $0.1107 | $0.1159 | $0.1103 | $0.11294 | $159.58K | +1.59% |
| 2018-03-03 | $0.1126 | $0.1159 | $0.1081 | $0.111176 | $181.86K | -1.31% |
| 2018-03-02 | $0.1082 | $0.1146 | $0.1078 | $0.112655 | $184.90K | +3.10% |
| 2018-03-01 | $0.1115 | $0.1163 | $0.1066 | $0.10927 | $188.13K | -1.07% |
| 2018-02-28 | $0.1066 | $0.1122 | $0.1021 | $0.110457 | $166.54K | +3.02% |
| 2018-02-27 | $0.1097 | $0.1170 | $0.1048 | $0.107217 | $162.94K | -2.67% |
| 2018-02-26 | $0.1131 | $0.1173 | $0.1090 | $0.110155 | $183.96K | -0.98% |
| 2018-02-25 | $0.1039 | $0.1248 | $0.1006 | $0.111245 | $192.07K | +6.72% |
| 2018-02-24 | $0.1066 | $0.1066 | $0.1009 | $0.104238 | $167.53K | -2.76% |
| 2018-02-23 | $0.1131 | $0.1153 | $0.1050 | $0.107196 | $182.22K | -4.21% |
| 2018-02-22 | $0.1108 | $0.1140 | $0.1045 | $0.111906 | $192.64K | +1.10% |
| 2018-02-21 | $0.1061 | $0.1199 | $0.1005 | $0.110687 | $250.40K | +2.43% |
| 2018-02-20 | $0.1218 | $0.1234 | $0.1050 | $0.108065 | $246.53K | -12.45% |
| 2018-02-19 | $0.1340 | $0.1340 | $0.1199 | $0.123427 | $241.65K | -6.42% |
| 2018-02-18 | $0.1277 | $0.1340 | $0.1241 | $0.131895 | $238.01K | +1.06% |
| 2018-02-17 | $0.1378 | $0.1408 | $0.1227 | $0.130516 | $251.97K | -3.61% |
| 2018-02-16 | $0.1340 | $0.1453 | $0.1312 | $0.135407 | $237.05K | +1.04% |
| 2018-02-15 | $0.1400 | $0.1411 | $0.1234 | $0.134013 | $303.37K | -4.28% |
| 2018-02-14 | $0.1188 | $0.1400 | $0.1188 | $0.1400 | $257.72K | +18.49% |
| 2018-02-13 | $0.1164 | $0.1198 | $0.1146 | $0.118156 | $188.22K | -0.29% |
| 2018-02-12 | $0.1208 | $0.1262 | $0.1117 | $0.118505 | $231.20K | -0.37% |
| 2018-02-11 | $0.1174 | $0.1283 | $0.1165 | $0.118941 | $192.26K | +3.36% |
| 2018-02-10 | $0.1222 | $0.1263 | $0.1058 | $0.115069 | $114.85K | -2.10% |
| 2018-02-09 | $0.1056 | $0.1290 | $0.099615 | $0.117538 | $167.63K | +5.30% |
| 2018-02-08 | $0.0943 | $0.1148 | $0.0927 | $0.111626 | $205.33K | +9.28% |
| 2018-02-07 | $0.1027 | $0.1199 | $0.0961 | $0.10215 | $249.15K | +7.58% |
| 2018-02-06 | $0.0722 | $0.09495 | $0.0600 | $0.09495 | $144.00K | +27.17% |
| 2018-02-05 | $0.0792 | $0.0844 | $0.0604 | $0.074666 | $144.10K | -18.01% |
| 2018-02-04 | $0.1050 | $0.1097 | $0.0870 | $0.091062 | $169.60K | -14.62% |
| 2018-02-03 | $0.0947 | $0.10665 | $0.0779 | $0.10665 | $85.87K | +10.71% |
| 2018-02-02 | $0.1053 | $0.1068 | $0.0730 | $0.096335 | $151.01K | +3.70% |
| 2018-02-01 | $0.1023 | $0.1023 | $0.0929 | $0.0929 | $158.17K | -18.10% |
| 2018-01-31 | $0.1125 | $0.1300 | $0.1013 | $0.113429 | $145.99K | -0.56% |
| 2018-01-30 | $0.1248 | $0.1254 | $0.1058 | $0.114066 | $151.45K | -12.87% |
| 2018-01-29 | $0.1410 | $0.1425 | $0.1289 | $0.130921 | $107.07K | -5.58% |
| 2018-01-28 | $0.1400 | $0.1580 | $0.1381 | $0.138658 | $197.98K | -1.02% |
| 2018-01-27 | $0.1350 | $0.1445 | $0.1308 | $0.140084 | $134.28K | +0.78% |
| 2018-01-26 | $0.1450 | $0.1500 | $0.1262 | $0.139002 | $218.30K | -2.44% |
| 2018-01-25 | $0.1369 | $0.1545 | $0.1369 | $0.142483 | $543.25K | +3.55% |
| 2018-01-24 | $0.1383 | $0.1558 | $0.1350 | $0.137593 | $265.74K | -2.12% |
| 2018-01-23 | $0.1216 | $0.1545 | $0.1181 | $0.140574 | $345.18K | +12.15% |
| 2018-01-22 | $0.1222 | $0.1455 | $0.1100 | $0.125349 | $216.68K | +6.09% |
| 2018-01-21 | $0.1473 | $0.1474 | $0.1105 | $0.118158 | $278.82K | -19.95% |
| 2018-01-20 | $0.1398 | $0.1476 | $0.1398 | $0.1476 | $320.49K | +5.29% |
| 2018-01-19 | $0.1240 | $0.1470 | $0.1115 | $0.14018 | $306.64K | +8.87% |
| 2018-01-18 | $0.1341 | $0.1444 | $0.1143 | $0.128763 | $478.27K | -4.27% |
| 2018-01-17 | $0.0894 | $0.1394 | $0.0751 | $0.1345 | $520.79K | +48.44% |
| 2018-01-16 | $0.1346 | $0.1351 | $0.0876 | $0.090609 | $446.16K | -27.50% |
| 2018-01-15 | $0.1620 | $0.1646 | $0.124969 | $0.124969 | $300.96K | -14.49% |
| 2018-01-14 | $0.1827 | $0.1828 | $0.136723 | $0.146139 | $335.63K | -12.20% |
| 2018-01-13 | $0.1852 | $0.1899 | $0.166442 | $0.166442 | $493.50K | -9.36% |
| 2018-01-12 | $0.1727 | $0.2069 | $0.1600 | $0.183627 | $349.99K | +5.32% |
| 2018-01-11 | $0.2160 | $0.2160 | $0.1620 | $0.174355 | $687.62K | -16.21% |
| 2018-01-10 | $0.2484 | $0.2631 | $0.1982 | $0.208092 | $621.60K | -13.65% |
| 2018-01-09 | $0.2195 | $0.2410 | $0.2195 | $0.2410 | $1.44M | +16.37% |
| 2018-01-08 | $0.2256 | $0.2256 | $0.2071 | $0.2071 | $789.91K | -10.50% |
| 2018-01-07 | $0.1760 | $0.2314 | $0.1760 | $0.2314 | $615.09K | +31.48% |
| 2018-01-06 | $0.1698 | $0.1760 | $0.1698 | $0.1760 | $356.08K | +3.90% |
| 2018-01-05 | $0.1958 | $0.1958 | $0.1694 | $0.1694 | $674.97K | -13.92% |
| 2018-01-04 | $0.1529 | $0.1968 | $0.1529 | $0.1968 | $1.03M | +28.71% |
| 2018-01-03 | $0.1051 | $0.1529 | $0.1051 | $0.1529 | $1.34M | +49.90% |
| 2018-01-02 | $0.0998 | $0.1020 | $0.0998 | $0.1020 | $510.72K | +2.31% |
| 2018-01-01 | $0.1000 | $0.1000 | $0.0997 | $0.0997 | $168.52K | -0.50% |
Frequently asked questions
What was the Decentraland price on January 1, 2018?
MANA opened 2018-01-01 at $0.1000 and closed that day at $0.0997.
What was the highest price of Decentraland in 2018?
The highest was $0.2631 on 2018-01-10; the lowest was $0.0408 on 2018-12-15.
How much did Decentraland change in 2018?
MANA moved -55.99% in 2018, from $0.1000 to $0.044009.
More about Decentraland
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.