Decentraland price history in 2019
In 2019 Decentraland (MANA) went from $0.0437 on 2019-01-01 to $0.0304 on 2019-12-31, a change of -30.43%. The highest price was $0.0838 on 2019-03-28 and the lowest $0.0188 on 2019-11-24. About $368.87M was traded across the year. The best day was 2019-02-25 (+39.47%) and the worst 2019-01-09 (-13.86%).
$0.0437Open · 2019-01-01
$0.0304Close · 2019-12-31
$0.0838High · 2019-03-28
$0.0188Low · 2019-11-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0437 | $0.0475 | $0.0325 | $0.033743 | $791.47K | -22.78% |
| February | $0.0335 | $0.0543 | $0.0313 | $0.042512 | $1.37M | +26.90% |
| March | $0.0427 | $0.0838 | $0.0381 | $0.056586 | $2.74M | +32.52% |
| April | $0.0563 | $0.0665 | $0.0471 | $0.05039 | $26.38M | -10.50% |
| May | $0.0504 | $0.0700 | $0.0432 | $0.060113 | $39.61M | +19.27% |
| June | $0.0601 | $0.0637 | $0.0444 | $0.04743 | $45.59M | -21.08% |
| July | $0.0470 | $0.0651 | $0.0371 | $0.039439 | $28.80M | -16.09% |
| August | $0.0393 | $0.0446 | $0.0303 | $0.03109 | $21.08M | -20.89% |
| September | $0.0310 | $0.0410 | $0.0250 | $0.027273 | $21.04M | -12.02% |
| October | $0.0272 | $0.0352 | $0.0260 | $0.031784 | $48.36M | +16.85% |
| November | $0.0318 | $0.0329 | $0.0188 | $0.024547 | $46.69M | -22.81% |
| December | $0.0245 | $0.0372 | $0.0231 | $0.0304 | $86.42M | +24.08% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.0319 | $0.0323 | $0.0298 | $0.0304 | $2.35M | -4.68% |
| 2019-12-30 | $0.0328 | $0.0330 | $0.0304 | $0.031892 | $4.28M | -3.09% |
| 2019-12-29 | $0.0327 | $0.0340 | $0.0318 | $0.03291 | $3.19M | +0.00% |
| 2019-12-28 | $0.0343 | $0.0360 | $0.0323 | $0.032909 | $3.62M | -4.05% |
| 2019-12-27 | $0.0353 | $0.0369 | $0.0333 | $0.0343 | $4.62M | -2.70% |
| 2019-12-26 | $0.0318 | $0.0372 | $0.0317 | $0.035254 | $5.47M | +11.33% |
| 2019-12-25 | $0.0295 | $0.0327 | $0.0287 | $0.031665 | $2.86M | +7.32% |
| 2019-12-24 | $0.0294 | $0.0301 | $0.0290 | $0.029506 | $2.23M | +0.39% |
| 2019-12-23 | $0.0288 | $0.0303 | $0.0282 | $0.029392 | $2.29M | +2.04% |
| 2019-12-22 | $0.0283 | $0.0303 | $0.0280 | $0.028806 | $2.46M | +1.61% |
| 2019-12-21 | $0.0288 | $0.0303 | $0.0281 | $0.028349 | $1.93M | -1.77% |
| 2019-12-20 | $0.0299 | $0.0305 | $0.0279 | $0.028861 | $3.28M | -3.14% |
| 2019-12-19 | $0.0259 | $0.0313 | $0.0258 | $0.029798 | $5.27M | +14.50% |
| 2019-12-18 | $0.0265 | $0.0273 | $0.0250 | $0.026024 | $3.75M | -1.62% |
| 2019-12-17 | $0.0250 | $0.0273 | $0.0234 | $0.026453 | $4.38M | +5.66% |
| 2019-12-16 | $0.0266 | $0.0279 | $0.0245 | $0.025037 | $4.29M | -6.12% |
| 2019-12-15 | $0.0251 | $0.0268 | $0.0250 | $0.02667 | $1.85M | +6.15% |
| 2019-12-14 | $0.0255 | $0.0255 | $0.0245 | $0.025124 | $1.64M | -1.58% |
| 2019-12-13 | $0.0262 | $0.0266 | $0.0255 | $0.025528 | $2.03M | -2.51% |
| 2019-12-12 | $0.0261 | $0.0274 | $0.0254 | $0.026186 | $1.66M | -0.13% |
| 2019-12-11 | $0.0269 | $0.0279 | $0.0256 | $0.02622 | $2.93M | -2.66% |
| 2019-12-10 | $0.0259 | $0.0285 | $0.0255 | $0.026935 | $3.80M | +3.78% |
| 2019-12-09 | $0.0261 | $0.0287 | $0.0246 | $0.025954 | $3.65M | -0.66% |
| 2019-12-08 | $0.0254 | $0.0284 | $0.0250 | $0.026125 | $2.39M | +2.91% |
| 2019-12-07 | $0.0249 | $0.0256 | $0.0247 | $0.025388 | $833.81K | +1.55% |
| 2019-12-06 | $0.0246 | $0.0256 | $0.0243 | $0.0250 | $1.62M | +1.65% |
| 2019-12-05 | $0.0242 | $0.0252 | $0.0239 | $0.024595 | $2.56M | +1.76% |
| 2019-12-04 | $0.0247 | $0.0247 | $0.0231 | $0.024169 | $2.14M | -2.08% |
| 2019-12-03 | $0.0242 | $0.0262 | $0.0237 | $0.024682 | $1.69M | +1.99% |
| 2019-12-02 | $0.0241 | $0.0258 | $0.0239 | $0.0242 | $776.91K | +0.23% |
| 2019-12-01 | $0.0245 | $0.0251 | $0.0235 | $0.024144 | $576.26K | -1.64% |
| 2019-11-30 | $0.0250 | $0.0259 | $0.0241 | $0.024547 | $1.05M | -2.44% |
| 2019-11-29 | $0.0263 | $0.0268 | $0.0249 | $0.02516 | $806.34K | -3.75% |
| 2019-11-28 | $0.0261 | $0.0265 | $0.0249 | $0.026141 | $860.45K | +1.86% |
| 2019-11-27 | $0.0251 | $0.0280 | $0.0240 | $0.025664 | $1.14M | +2.70% |
| 2019-11-26 | $0.0217 | $0.0287 | $0.0215 | $0.024989 | $1.13M | +15.12% |
| 2019-11-25 | $0.0217 | $0.0230 | $0.0212 | $0.021707 | $624.71K | +0.35% |
| 2019-11-24 | $0.0213 | $0.0228 | $0.0188 | $0.02163 | $1.02M | +0.91% |
| 2019-11-23 | $0.0236 | $0.0275 | $0.0213 | $0.021435 | $687.80K | -8.98% |
| 2019-11-22 | $0.0226 | $0.0238 | $0.0225 | $0.02355 | $1.85M | +3.64% |
| 2019-11-21 | $0.0247 | $0.0261 | $0.0217 | $0.022722 | $1.24M | -7.94% |
| 2019-11-20 | $0.0271 | $0.0279 | $0.0244 | $0.024682 | $1.75M | -8.62% |
| 2019-11-19 | $0.0269 | $0.0278 | $0.0267 | $0.027011 | $1.61M | -0.20% |
| 2019-11-18 | $0.0299 | $0.0301 | $0.0267 | $0.027066 | $2.08M | -9.40% |
| 2019-11-17 | $0.0293 | $0.0303 | $0.0289 | $0.029875 | $1.72M | +2.35% |
| 2019-11-16 | $0.0289 | $0.0297 | $0.0287 | $0.02919 | $2.12M | +1.01% |
| 2019-11-15 | $0.0288 | $0.0294 | $0.0285 | $0.028897 | $2.19M | +0.57% |
| 2019-11-14 | $0.0293 | $0.0298 | $0.0286 | $0.028735 | $1.52M | -1.98% |
| 2019-11-13 | $0.0299 | $0.0301 | $0.0291 | $0.029316 | $2.03M | -1.95% |
| 2019-11-12 | $0.0300 | $0.0303 | $0.0295 | $0.0299 | $2.10M | -0.28% |
| 2019-11-11 | $0.0297 | $0.0304 | $0.0293 | $0.029983 | $1.78M | +0.86% |
| 2019-11-10 | $0.0306 | $0.0315 | $0.0292 | $0.029726 | $2.35M | -2.82% |
| 2019-11-09 | $0.0303 | $0.0309 | $0.0298 | $0.03059 | $2.30M | +1.00% |
| 2019-11-08 | $0.0292 | $0.0314 | $0.0290 | $0.030286 | $1.86M | +3.42% |
| 2019-11-07 | $0.0312 | $0.0316 | $0.0287 | $0.029284 | $2.03M | -6.17% |
| 2019-11-06 | $0.0313 | $0.0319 | $0.0310 | $0.03121 | $2.40M | -0.30% |
| 2019-11-05 | $0.0312 | $0.0320 | $0.0310 | $0.031304 | $1.99M | +0.23% |
| 2019-11-04 | $0.0317 | $0.0322 | $0.0306 | $0.031233 | $1.24M | -1.41% |
| 2019-11-03 | $0.0310 | $0.0320 | $0.0307 | $0.031679 | $1.39M | +2.00% |
| 2019-11-02 | $0.0313 | $0.0322 | $0.0305 | $0.031058 | $899.44K | -0.97% |
| 2019-11-01 | $0.0318 | $0.0329 | $0.0309 | $0.031362 | $911.51K | -1.33% |
| 2019-10-31 | $0.0311 | $0.0322 | $0.0305 | $0.031784 | $1.72M | +2.29% |
| 2019-10-30 | $0.0305 | $0.0314 | $0.0300 | $0.031073 | $1.72M | +2.51% |
| 2019-10-29 | $0.0316 | $0.0319 | $0.0300 | $0.030312 | $1.74M | -4.08% |
| 2019-10-28 | $0.0315 | $0.0324 | $0.0311 | $0.0316 | $1.59M | +0.22% |
| 2019-10-27 | $0.0315 | $0.0328 | $0.0313 | $0.031531 | $2.22M | -0.41% |
| 2019-10-26 | $0.0315 | $0.0336 | $0.0303 | $0.031661 | $2.18M | +1.35% |
| 2019-10-25 | $0.0284 | $0.0352 | $0.0278 | $0.03124 | $2.43M | +11.15% |
| 2019-10-24 | $0.0268 | $0.0291 | $0.0267 | $0.028106 | $458.06K | +4.87% |
| 2019-10-23 | $0.0265 | $0.0272 | $0.0261 | $0.0268 | $836.72K | +0.77% |
| 2019-10-22 | $0.0297 | $0.0297 | $0.0260 | $0.026594 | $1.92M | -10.23% |
| 2019-10-21 | $0.0297 | $0.0307 | $0.0294 | $0.029627 | $2.03M | +0.11% |
| 2019-10-20 | $0.0294 | $0.0303 | $0.0290 | $0.029595 | $1.66M | +0.66% |
| 2019-10-19 | $0.0296 | $0.0297 | $0.0289 | $0.0294 | $720.33K | -0.85% |
| 2019-10-18 | $0.0298 | $0.0305 | $0.0293 | $0.029652 | $1.17M | -1.21% |
| 2019-10-17 | $0.0320 | $0.0321 | $0.0292 | $0.030016 | $1.23M | -6.36% |
| 2019-10-16 | $0.0316 | $0.0336 | $0.0307 | $0.032056 | $1.26M | +0.98% |
| 2019-10-15 | $0.0322 | $0.0338 | $0.0306 | $0.031746 | $1.67M | -1.49% |
| 2019-10-14 | $0.0327 | $0.0337 | $0.0314 | $0.032227 | $2.09M | -0.71% |
| 2019-10-13 | $0.0323 | $0.0329 | $0.0315 | $0.032459 | $1.24M | +0.55% |
| 2019-10-12 | $0.0323 | $0.0325 | $0.0316 | $0.03228 | $1.05M | +0.18% |
| 2019-10-11 | $0.0292 | $0.0336 | $0.0289 | $0.032221 | $1.57M | +10.17% |
| 2019-10-10 | $0.0305 | $0.0308 | $0.0285 | $0.029248 | $993.66K | -4.42% |
| 2019-10-09 | $0.0301 | $0.0317 | $0.0295 | $0.030601 | $1.05M | +1.12% |
| 2019-10-08 | $0.0319 | $0.0327 | $0.0299 | $0.030263 | $1.04M | -4.76% |
| 2019-10-07 | $0.0292 | $0.0340 | $0.0291 | $0.031774 | $1.29M | +9.00% |
| 2019-10-06 | $0.0285 | $0.0293 | $0.0275 | $0.029152 | $1.65M | +1.71% |
| 2019-10-05 | $0.0298 | $0.0309 | $0.0284 | $0.028661 | $1.98M | -4.23% |
| 2019-10-04 | $0.0297 | $0.0311 | $0.0291 | $0.029928 | $2.12M | +0.94% |
| 2019-10-03 | $0.0275 | $0.0297 | $0.0274 | $0.02965 | $2.01M | +7.78% |
| 2019-10-02 | $0.0271 | $0.0292 | $0.0270 | $0.027509 | $1.76M | +1.37% |
| 2019-10-01 | $0.0272 | $0.0277 | $0.0267 | $0.027138 | $1.96M | -0.49% |
| 2019-09-30 | $0.0276 | $0.0285 | $0.0263 | $0.027273 | $730.91K | -0.57% |
| 2019-09-29 | $0.0262 | $0.0281 | $0.0258 | $0.027428 | $693.76K | +4.55% |
| 2019-09-28 | $0.0264 | $0.0282 | $0.0257 | $0.026235 | $710.80K | -1.31% |
| 2019-09-27 | $0.0269 | $0.0280 | $0.0263 | $0.026583 | $720.56K | -1.18% |
| 2019-09-26 | $0.0253 | $0.0284 | $0.0250 | $0.0269 | $711.45K | +5.08% |
| 2019-09-25 | $0.0261 | $0.0296 | $0.0253 | $0.0256 | $706.15K | -2.22% |
| 2019-09-24 | $0.0300 | $0.0304 | $0.0256 | $0.026181 | $753.95K | -13.01% |
| 2019-09-23 | $0.0316 | $0.0328 | $0.0298 | $0.030096 | $852.92K | -5.58% |
| 2019-09-22 | $0.0335 | $0.0337 | $0.0313 | $0.031874 | $908.52K | -4.92% |
| 2019-09-21 | $0.0337 | $0.0342 | $0.0321 | $0.033525 | $962.63K | -0.15% |
| 2019-09-20 | $0.0333 | $0.0347 | $0.0330 | $0.033576 | $976.75K | +0.98% |
| 2019-09-19 | $0.0325 | $0.0340 | $0.0323 | $0.03325 | $925.12K | +1.74% |
| 2019-09-18 | $0.0340 | $0.0342 | $0.0320 | $0.032681 | $928.59K | -3.77% |
| 2019-09-17 | $0.0330 | $0.0344 | $0.0321 | $0.033963 | $917.88K | +3.05% |
| 2019-09-16 | $0.0310 | $0.0339 | $0.0310 | $0.032957 | $889.50K | +6.00% |
| 2019-09-15 | $0.0323 | $0.0327 | $0.0310 | $0.031092 | $942.93K | -3.66% |
| 2019-09-14 | $0.0307 | $0.0333 | $0.0305 | $0.032274 | $880.40K | +5.82% |
| 2019-09-13 | $0.0309 | $0.0313 | $0.0303 | $0.0305 | $795.64K | -1.31% |
| 2019-09-12 | $0.0310 | $0.0313 | $0.0304 | $0.030905 | $760.96K | -0.37% |
| 2019-09-11 | $0.0315 | $0.0318 | $0.0307 | $0.03102 | $849.15K | -1.66% |
| 2019-09-10 | $0.0325 | $0.0330 | $0.0311 | $0.031544 | $498.76K | -2.94% |
| 2019-09-09 | $0.0320 | $0.0337 | $0.0318 | $0.0325 | $415.18K | +1.67% |
| 2019-09-08 | $0.0320 | $0.0333 | $0.0311 | $0.031965 | $289.53K | -0.11% |
| 2019-09-07 | $0.0318 | $0.0323 | $0.0315 | $0.0320 | $441.67K | +0.80% |
| 2019-09-06 | $0.0316 | $0.0318 | $0.0307 | $0.031746 | $397.69K | -0.70% |
| 2019-09-05 | $0.0333 | $0.0337 | $0.0313 | $0.031971 | $468.38K | -5.59% |
| 2019-09-04 | $0.0350 | $0.0379 | $0.0330 | $0.033862 | $691.13K | -2.28% |
| 2019-09-03 | $0.0318 | $0.0410 | $0.0313 | $0.034651 | $525.67K | +9.04% |
| 2019-09-02 | $0.0310 | $0.0328 | $0.0307 | $0.031777 | $333.91K | +2.43% |
| 2019-09-01 | $0.0310 | $0.0318 | $0.0307 | $0.031022 | $358.20K | -0.22% |
| 2019-08-31 | $0.0316 | $0.0323 | $0.0309 | $0.03109 | $556.78K | -2.25% |
| 2019-08-30 | $0.0320 | $0.0323 | $0.0316 | $0.031806 | $347.47K | -0.20% |
| 2019-08-29 | $0.0310 | $0.0321 | $0.0307 | $0.03187 | $193.26K | +2.84% |
| 2019-08-28 | $0.0344 | $0.0345 | $0.0303 | $0.030991 | $443.74K | -10.05% |
| 2019-08-27 | $0.0350 | $0.0359 | $0.0342 | $0.034453 | $726.70K | -1.64% |
| 2019-08-26 | $0.0352 | $0.0362 | $0.0345 | $0.035028 | $528.45K | -1.28% |
| 2019-08-25 | $0.0362 | $0.0369 | $0.0350 | $0.035482 | $609.30K | -2.85% |
| 2019-08-24 | $0.0366 | $0.0381 | $0.0359 | $0.036522 | $321.35K | +0.09% |
| 2019-08-23 | $0.0347 | $0.0374 | $0.0345 | $0.036488 | $371.69K | +5.15% |
| 2019-08-22 | $0.0340 | $0.0354 | $0.0340 | $0.0347 | $361.80K | +1.95% |
| 2019-08-21 | $0.0335 | $0.0354 | $0.0330 | $0.034038 | $374.94K | +1.15% |
| 2019-08-20 | $0.0359 | $0.0364 | $0.0333 | $0.03365 | $373.17K | -6.16% |
| 2019-08-19 | $0.0369 | $0.0379 | $0.0352 | $0.035858 | $669.50K | -2.79% |
| 2019-08-18 | $0.0369 | $0.0373 | $0.0361 | $0.036887 | $771.25K | +0.34% |
| 2019-08-17 | $0.0354 | $0.0373 | $0.0347 | $0.036763 | $736.74K | +4.01% |
| 2019-08-16 | $0.0361 | $0.0364 | $0.0340 | $0.035345 | $907.29K | -2.01% |
| 2019-08-15 | $0.0357 | $0.0364 | $0.0345 | $0.03607 | $895.21K | +0.99% |
| 2019-08-14 | $0.0390 | $0.0393 | $0.0337 | $0.035717 | $919.90K | -8.87% |
| 2019-08-13 | $0.0393 | $0.0408 | $0.0381 | $0.039194 | $985.78K | -0.38% |
| 2019-08-12 | $0.0400 | $0.0417 | $0.0390 | $0.039344 | $902.93K | -1.70% |
| 2019-08-11 | $0.0391 | $0.0408 | $0.0391 | $0.040023 | $585.64K | +2.10% |
| 2019-08-10 | $0.0386 | $0.0405 | $0.0383 | $0.039199 | $869.90K | -0.13% |
| 2019-08-09 | $0.0407 | $0.0432 | $0.0381 | $0.039252 | $1.13M | -3.83% |
| 2019-08-08 | $0.0412 | $0.0446 | $0.0400 | $0.040816 | $1.14M | -0.46% |
| 2019-08-07 | $0.0383 | $0.0432 | $0.0383 | $0.041004 | $973.99K | +6.16% |
| 2019-08-06 | $0.0388 | $0.0420 | $0.0381 | $0.038624 | $983.19K | -0.96% |
| 2019-08-05 | $0.0391 | $0.0396 | $0.0378 | $0.0390 | $1.03M | -0.28% |
| 2019-08-04 | $0.0400 | $0.0402 | $0.0388 | $0.03911 | $519.52K | -2.95% |
| 2019-08-03 | $0.0415 | $0.0419 | $0.0390 | $0.0403 | $366.27K | -2.73% |
| 2019-08-02 | $0.0405 | $0.0425 | $0.0395 | $0.04143 | $709.88K | +2.50% |
| 2019-08-01 | $0.0393 | $0.0410 | $0.0390 | $0.04042 | $778.44K | +2.49% |
| 2019-07-31 | $0.0407 | $0.0408 | $0.0393 | $0.039439 | $850.32K | -2.65% |
| 2019-07-30 | $0.0408 | $0.0412 | $0.0402 | $0.040515 | $679.84K | -0.70% |
| 2019-07-29 | $0.0410 | $0.0415 | $0.0403 | $0.0408 | $643.07K | -0.56% |
| 2019-07-28 | $0.0417 | $0.0422 | $0.0393 | $0.04103 | $640.09K | -1.48% |
| 2019-07-27 | $0.0398 | $0.0419 | $0.0398 | $0.041647 | $457.17K | +4.10% |
| 2019-07-26 | $0.0422 | $0.0427 | $0.0396 | $0.040006 | $593.62K | -4.75% |
| 2019-07-25 | $0.0425 | $0.0427 | $0.0410 | $0.0420 | $776.61K | -1.02% |
| 2019-07-24 | $0.0419 | $0.0427 | $0.0405 | $0.042432 | $720.46K | +1.51% |
| 2019-07-23 | $0.0407 | $0.0429 | $0.0396 | $0.041799 | $553.22K | +1.20% |
| 2019-07-22 | $0.0454 | $0.0475 | $0.0405 | $0.041303 | $544.08K | -9.27% |
| 2019-07-21 | $0.0458 | $0.0470 | $0.0449 | $0.045524 | $429.20K | -1.10% |
| 2019-07-20 | $0.0478 | $0.0492 | $0.0449 | $0.046028 | $487.97K | -3.80% |
| 2019-07-19 | $0.0480 | $0.0497 | $0.0465 | $0.047847 | $881.26K | +0.60% |
| 2019-07-18 | $0.0413 | $0.0524 | $0.0410 | $0.04756 | $900.45K | +15.56% |
| 2019-07-17 | $0.0403 | $0.0415 | $0.0381 | $0.041155 | $933.86K | +2.91% |
| 2019-07-16 | $0.0417 | $0.0417 | $0.0371 | $0.03999 | $1.04M | -4.29% |
| 2019-07-15 | $0.0422 | $0.0441 | $0.0413 | $0.041785 | $818.94K | -0.46% |
| 2019-07-14 | $0.0417 | $0.0429 | $0.0390 | $0.041979 | $1.09M | -0.83% |
| 2019-07-13 | $0.0470 | $0.0471 | $0.0412 | $0.042332 | $654.09K | -9.53% |
| 2019-07-12 | $0.0476 | $0.0488 | $0.0456 | $0.046791 | $703.54K | -1.05% |
| 2019-07-11 | $0.0451 | $0.0488 | $0.0441 | $0.047286 | $1.03M | +2.96% |
| 2019-07-10 | $0.0476 | $0.0512 | $0.0449 | $0.045925 | $1.13M | -5.24% |
| 2019-07-09 | $0.0529 | $0.0536 | $0.0471 | $0.048464 | $1.25M | -7.99% |
| 2019-07-08 | $0.0519 | $0.0555 | $0.0495 | $0.052675 | $999.86K | +1.53% |
| 2019-07-07 | $0.0516 | $0.0529 | $0.0488 | $0.051883 | $1.12M | +0.35% |
| 2019-07-06 | $0.0517 | $0.0545 | $0.0512 | $0.0517 | $1.24M | -1.45% |
| 2019-07-05 | $0.0570 | $0.0570 | $0.0516 | $0.052461 | $1.44M | -9.24% |
| 2019-07-04 | $0.0632 | $0.0651 | $0.0558 | $0.057802 | $2.23M | -8.40% |
| 2019-07-03 | $0.0466 | $0.0631 | $0.0466 | $0.0631 | $1.97M | +35.74% |
| 2019-07-02 | $0.0454 | $0.0485 | $0.0449 | $0.046487 | $1.00M | +1.37% |
| 2019-07-01 | $0.0470 | $0.0488 | $0.0444 | $0.045857 | $981.55K | -3.32% |
| 2019-06-30 | $0.0480 | $0.0524 | $0.0466 | $0.04743 | $1.10M | -2.14% |
| 2019-06-29 | $0.0512 | $0.0519 | $0.0480 | $0.048466 | $1.11M | -4.42% |
| 2019-06-28 | $0.0473 | $0.0522 | $0.0453 | $0.050708 | $1.00M | +7.76% |
| 2019-06-27 | $0.0473 | $0.0478 | $0.0444 | $0.047056 | $1.17M | -1.95% |
| 2019-06-26 | $0.0541 | $0.0555 | $0.0453 | $0.047994 | $1.48M | -10.74% |
| 2019-06-25 | $0.0531 | $0.0543 | $0.0516 | $0.05377 | $1.40M | +1.39% |
| 2019-06-24 | $0.0546 | $0.0558 | $0.0528 | $0.053032 | $1.31M | -3.04% |
| 2019-06-23 | $0.0585 | $0.0585 | $0.0529 | $0.054695 | $1.48M | -5.63% |
| 2019-06-22 | $0.0563 | $0.0589 | $0.0550 | $0.05796 | $1.56M | +3.02% |
| 2019-06-21 | $0.0563 | $0.0568 | $0.0536 | $0.05626 | $1.56M | -0.24% |
| 2019-06-20 | $0.0565 | $0.0585 | $0.0558 | $0.056398 | $1.62M | -0.20% |
| 2019-06-19 | $0.0572 | $0.0596 | $0.0555 | $0.056511 | $1.59M | -1.12% |
| 2019-06-18 | $0.0563 | $0.0587 | $0.0558 | $0.057153 | $1.56M | +1.46% |
| 2019-06-17 | $0.0572 | $0.0592 | $0.0550 | $0.056329 | $1.42M | -1.48% |
| 2019-06-16 | $0.0565 | $0.0584 | $0.0557 | $0.057174 | $1.54M | +0.68% |
| 2019-06-15 | $0.0587 | $0.0599 | $0.0557 | $0.056786 | $1.68M | -2.97% |
| 2019-06-14 | $0.0553 | $0.0594 | $0.0543 | $0.058527 | $1.65M | +5.61% |
| 2019-06-13 | $0.0582 | $0.0589 | $0.0551 | $0.055419 | $1.59M | -4.78% |
| 2019-06-12 | $0.0584 | $0.0589 | $0.0574 | $0.0582 | $1.59M | -0.68% |
| 2019-06-11 | $0.0572 | $0.0604 | $0.0567 | $0.058596 | $1.49M | +1.91% |
| 2019-06-10 | $0.0589 | $0.0606 | $0.0570 | $0.057499 | $1.62M | -1.96% |
| 2019-06-09 | $0.0579 | $0.0609 | $0.0555 | $0.058648 | $1.78M | +1.52% |
| 2019-06-08 | $0.0587 | $0.0637 | $0.0574 | $0.057769 | $1.79M | -1.48% |
| 2019-06-07 | $0.0572 | $0.0602 | $0.0563 | $0.058639 | $1.63M | +2.76% |
| 2019-06-06 | $0.0557 | $0.0604 | $0.0536 | $0.057064 | $1.64M | +3.51% |
| 2019-06-05 | $0.0516 | $0.0589 | $0.0514 | $0.055128 | $1.67M | +6.84% |
| 2019-06-04 | $0.0550 | $0.0553 | $0.0500 | $0.0516 | $1.57M | -5.77% |
| 2019-06-03 | $0.0577 | $0.0592 | $0.0521 | $0.054758 | $1.57M | -5.67% |
| 2019-06-02 | $0.0597 | $0.0616 | $0.0565 | $0.058048 | $1.73M | -2.63% |
| 2019-06-01 | $0.0601 | $0.0608 | $0.0587 | $0.059614 | $1.74M | -0.83% |
| 2019-05-31 | $0.0599 | $0.0609 | $0.0575 | $0.060113 | $1.76M | +1.40% |
| 2019-05-30 | $0.0616 | $0.0632 | $0.0546 | $0.059283 | $1.78M | -4.10% |
| 2019-05-29 | $0.0630 | $0.0646 | $0.0611 | $0.061815 | $1.84M | -1.86% |
| 2019-05-28 | $0.0611 | $0.0700 | $0.0585 | $0.062984 | $1.90M | +3.33% |
| 2019-05-27 | $0.0604 | $0.0623 | $0.0589 | $0.060954 | $1.74M | +0.77% |
| 2019-05-26 | $0.0596 | $0.0616 | $0.0572 | $0.060487 | $1.75M | +1.55% |
| 2019-05-25 | $0.0599 | $0.0647 | $0.0574 | $0.059564 | $1.61M | -0.36% |
| 2019-05-24 | $0.0592 | $0.0625 | $0.0582 | $0.059781 | $1.41M | +0.21% |
| 2019-05-23 | $0.0577 | $0.0679 | $0.0572 | $0.059657 | $1.64M | +3.99% |
| 2019-05-22 | $0.0597 | $0.0609 | $0.0531 | $0.057366 | $1.32M | -3.15% |
| 2019-05-21 | $0.0558 | $0.0604 | $0.0553 | $0.059235 | $1.48M | +6.23% |
| 2019-05-20 | $0.0541 | $0.0592 | $0.0524 | $0.05576 | $1.43M | +2.78% |
| 2019-05-19 | $0.0568 | $0.0572 | $0.0522 | $0.05425 | $1.30M | -4.34% |
| 2019-05-18 | $0.0558 | $0.0575 | $0.0534 | $0.056712 | $1.37M | +2.21% |
| 2019-05-17 | $0.0502 | $0.0574 | $0.0493 | $0.055483 | $1.30M | +10.97% |
| 2019-05-16 | $0.0570 | $0.0570 | $0.0500 | $0.0500 | $1.20M | -12.46% |
| 2019-05-15 | $0.0567 | $0.0611 | $0.0519 | $0.057115 | $1.41M | +1.64% |
| 2019-05-14 | $0.0493 | $0.0574 | $0.0485 | $0.056194 | $1.14M | +14.70% |
| 2019-05-13 | $0.0500 | $0.0509 | $0.0463 | $0.048991 | $959.29K | -0.82% |
| 2019-05-12 | $0.0461 | $0.0543 | $0.0451 | $0.049397 | $858.03K | +5.90% |
| 2019-05-11 | $0.0490 | $0.0514 | $0.0453 | $0.046644 | $1.16M | -4.17% |
| 2019-05-10 | $0.0473 | $0.0492 | $0.0461 | $0.048673 | $1.11M | +4.05% |
| 2019-05-09 | $0.0465 | $0.0480 | $0.0432 | $0.046777 | $1.22M | +0.55% |
| 2019-05-08 | $0.0480 | $0.0497 | $0.0458 | $0.046521 | $1.07M | -3.24% |
| 2019-05-07 | $0.0502 | $0.0507 | $0.0471 | $0.048079 | $969.44K | -4.44% |
| 2019-05-06 | $0.0509 | $0.0521 | $0.0492 | $0.050312 | $938.19K | -1.00% |
| 2019-05-05 | $0.0500 | $0.0514 | $0.0478 | $0.050821 | $827.02K | +1.99% |
| 2019-05-04 | $0.0482 | $0.0509 | $0.0480 | $0.04983 | $864.98K | +2.45% |
| 2019-05-03 | $0.0516 | $0.0526 | $0.0471 | $0.048641 | $711.84K | -5.61% |
| 2019-05-02 | $0.0509 | $0.0526 | $0.0505 | $0.051533 | $735.21K | +1.20% |
| 2019-05-01 | $0.0504 | $0.0514 | $0.0504 | $0.050922 | $816.67K | +1.06% |
| 2019-04-30 | $0.0500 | $0.0514 | $0.0497 | $0.05039 | $946.74K | +1.27% |
| 2019-04-29 | $0.0482 | $0.0509 | $0.0476 | $0.04976 | $933.82K | +2.84% |
| 2019-04-28 | $0.0500 | $0.0505 | $0.0473 | $0.048385 | $846.16K | -3.26% |
| 2019-04-27 | $0.0490 | $0.0517 | $0.0490 | $0.050018 | $948.22K | +1.99% |
| 2019-04-26 | $0.0487 | $0.0497 | $0.0471 | $0.049043 | $888.12K | +0.60% |
| 2019-04-25 | $0.0519 | $0.0522 | $0.0476 | $0.048752 | $740.48K | -5.86% |
| 2019-04-24 | $0.0516 | $0.0524 | $0.0499 | $0.051785 | $928.99K | -0.28% |
| 2019-04-23 | $0.0545 | $0.0565 | $0.0499 | $0.051931 | $1.09M | -4.56% |
| 2019-04-22 | $0.0545 | $0.0570 | $0.0541 | $0.054412 | $1.08M | -0.46% |
| 2019-04-21 | $0.0543 | $0.0553 | $0.0533 | $0.054661 | $1.14M | -0.20% |
| 2019-04-20 | $0.0582 | $0.0584 | $0.0531 | $0.054772 | $1.06M | -5.93% |
| 2019-04-19 | $0.0579 | $0.0604 | $0.0568 | $0.058223 | $1.15M | +1.31% |
| 2019-04-18 | $0.0558 | $0.0601 | $0.0546 | $0.057468 | $1.38M | +3.58% |
| 2019-04-17 | $0.0551 | $0.0563 | $0.0541 | $0.055483 | $1.15M | +0.65% |
| 2019-04-16 | $0.0533 | $0.0568 | $0.0529 | $0.055124 | $1.12M | +3.66% |
| 2019-04-15 | $0.0539 | $0.0543 | $0.0514 | $0.053177 | $1.07M | -1.93% |
| 2019-04-14 | $0.0557 | $0.0563 | $0.0536 | $0.054221 | $1.02M | -2.53% |
| 2019-04-13 | $0.0546 | $0.0570 | $0.0536 | $0.055626 | $1.20M | +2.71% |
| 2019-04-12 | $0.0528 | $0.0560 | $0.0521 | $0.054157 | $1.12M | +2.77% |
| 2019-04-11 | $0.0514 | $0.0539 | $0.0499 | $0.052697 | $1.06M | +1.03% |
| 2019-04-10 | $0.0572 | $0.0582 | $0.0492 | $0.052159 | $1.20M | -8.54% |
| 2019-04-09 | $0.0580 | $0.0587 | $0.0560 | $0.05703 | $1.30M | -1.68% |
| 2019-04-08 | $0.0587 | $0.0665 | $0.0548 | $0.058007 | $912.83K | -2.70% |
| 2019-04-07 | $0.0588 | $0.0647 | $0.0585 | $0.059615 | $431.60K | -2.29% |
| 2019-04-06 | $0.0594 | $0.0635 | $0.0575 | $0.061009 | $326.79K | +3.53% |
| 2019-04-05 | $0.0587 | $0.0599 | $0.0585 | $0.058926 | $123.66K | -0.45% |
| 2019-04-04 | $0.0589 | $0.0604 | $0.0575 | $0.059191 | $170.64K | +2.60% |
| 2019-04-03 | $0.0581 | $0.0647 | $0.0555 | $0.05769 | $433.39K | -3.28% |
| 2019-04-02 | $0.0570 | $0.059645 | $0.0545 | $0.059645 | $420.04K | +4.00% |
| 2019-04-01 | $0.0563 | $0.0591 | $0.0541 | $0.05735 | $193.10K | +1.35% |
| 2019-03-31 | $0.0560 | $0.0580 | $0.0557 | $0.056586 | $98.22K | -0.18% |
| 2019-03-30 | $0.0605 | $0.0606 | $0.0560 | $0.056687 | $188.29K | -4.40% |
| 2019-03-29 | $0.0655 | $0.0655 | $0.0590 | $0.059295 | $285.71K | -6.24% |
| 2019-03-28 | $0.0515 | $0.0838 | $0.0509 | $0.06324 | $551.45K | -3.60% |
| 2019-03-27 | $0.0516 | $0.0656 | $0.0516 | $0.0656 | $316.60K | +29.93% |
| 2019-03-26 | $0.0490 | $0.0526 | $0.0487 | $0.050489 | $20.95K | +2.01% |
| 2019-03-25 | $0.0502 | $0.0505 | $0.0483 | $0.049495 | $48.15K | -3.61% |
| 2019-03-24 | $0.0502 | $0.0557 | $0.0502 | $0.051347 | $73.48K | -2.65% |
| 2019-03-23 | $0.0497 | $0.0553 | $0.0497 | $0.052746 | $56.45K | +6.13% |
| 2019-03-22 | $0.0509 | $0.0511 | $0.0490 | $0.0497 | $31.62K | -0.13% |
| 2019-03-21 | $0.0483 | $0.0521 | $0.0480 | $0.049764 | $24.60K | +1.46% |
| 2019-03-20 | $0.0492 | $0.0509 | $0.0473 | $0.049049 | $49.41K | -0.54% |
| 2019-03-19 | $0.0516 | $0.0517 | $0.0485 | $0.049313 | $37.51K | -1.71% |
| 2019-03-18 | $0.0498 | $0.0530 | $0.0488 | $0.050171 | $37.52K | -1.67% |
| 2019-03-17 | $0.0497 | $0.0529 | $0.0488 | $0.051024 | $46.25K | +3.52% |
| 2019-03-16 | $0.0480 | $0.0507 | $0.0478 | $0.049291 | $29.40K | +2.06% |
| 2019-03-15 | $0.0476 | $0.0505 | $0.0470 | $0.048296 | $43.47K | +2.39% |
| 2019-03-14 | $0.0457 | $0.0472 | $0.0445 | $0.04717 | $37.40K | +4.17% |
| 2019-03-13 | $0.0456 | $0.0466 | $0.0441 | $0.045282 | $22.65K | -1.70% |
| 2019-03-12 | $0.0456 | $0.0480 | $0.0444 | $0.046064 | $30.23K | +2.49% |
| 2019-03-11 | $0.0477 | $0.0485 | $0.0433 | $0.044947 | $26.99K | -1.17% |
| 2019-03-10 | $0.0471 | $0.0485 | $0.0420 | $0.04548 | $39.88K | -3.08% |
| 2019-03-09 | $0.0443 | $0.0505 | $0.0437 | $0.046927 | $105.03K | +2.77% |
| 2019-03-08 | $0.0412 | $0.0506 | $0.0412 | $0.045661 | $157.51K | +1.66% |
| 2019-03-07 | $0.0405 | $0.0511 | $0.0403 | $0.044915 | $143.81K | +9.55% |
| 2019-03-06 | $0.0410 | $0.0483 | $0.0403 | $0.0410 | $39.96K | -2.85% |
| 2019-03-05 | $0.0393 | $0.0440 | $0.0390 | $0.042201 | $67.46K | +4.21% |
| 2019-03-04 | $0.0383 | $0.0424 | $0.0381 | $0.040496 | $32.64K | +3.37% |
| 2019-03-03 | $0.0421 | $0.0421 | $0.039175 | $0.039175 | $23.49K | -5.14% |
| 2019-03-02 | $0.0421 | $0.0424 | $0.0393 | $0.041295 | $22.55K | -1.18% |
| 2019-03-01 | $0.0427 | $0.0458 | $0.041788 | $0.041788 | $50.76K | -1.70% |
| 2019-02-28 | $0.0417 | $0.0459 | $0.0412 | $0.042512 | $78.56K | +0.16% |
| 2019-02-27 | $0.0481 | $0.0525 | $0.0403 | $0.042446 | $181.35K | -7.11% |
| 2019-02-26 | $0.0495 | $0.0543 | $0.0439 | $0.045692 | $467.24K | -8.06% |
| 2019-02-25 | $0.0362 | $0.0497 | $0.0362 | $0.0497 | $116.53K | +39.47% |
| 2019-02-24 | $0.0396 | $0.0410 | $0.0351 | $0.035635 | $29.28K | -5.00% |
| 2019-02-23 | $0.0385 | $0.0408 | $0.0345 | $0.037513 | $36.70K | -2.48% |
| 2019-02-22 | $0.0377 | $0.0386 | $0.0372 | $0.038468 | $16.62K | +2.84% |
| 2019-02-21 | $0.0383 | $0.0383 | $0.0368 | $0.037405 | $18.60K | -0.80% |
| 2019-02-20 | $0.0381 | $0.0387 | $0.0374 | $0.037707 | $34.30K | -1.37% |
| 2019-02-19 | $0.0390 | $0.0391 | $0.0371 | $0.038231 | $37.85K | -2.22% |
| 2019-02-18 | $0.0371 | $0.0397 | $0.0371 | $0.0391 | $35.86K | +2.73% |
| 2019-02-17 | $0.0369 | $0.0400 | $0.0367 | $0.038062 | $25.99K | +2.14% |
| 2019-02-16 | $0.0352 | $0.0395 | $0.0351 | $0.037265 | $50.14K | +1.41% |
| 2019-02-15 | $0.0345 | $0.0386 | $0.0345 | $0.036747 | $25.51K | +6.51% |
| 2019-02-14 | $0.0351 | $0.0367 | $0.0340 | $0.0345 | $25.19K | -0.28% |
| 2019-02-13 | $0.0349 | $0.0354 | $0.0340 | $0.034598 | $25.59K | +0.29% |
| 2019-02-12 | $0.0340 | $0.0357 | $0.0340 | $0.0345 | $19.10K | +1.47% |
| 2019-02-11 | $0.0342 | $0.0346 | $0.0333 | $0.0340 | $6.97K | +0.15% |
| 2019-02-10 | $0.0344 | $0.0349 | $0.0333 | $0.033951 | $9.66K | -1.47% |
| 2019-02-09 | $0.0345 | $0.0354 | $0.0339 | $0.034456 | $10.02K | -1.30% |
| 2019-02-08 | $0.0344 | $0.0371 | $0.0344 | $0.03491 | $20.74K | +3.21% |
| 2019-02-07 | $0.0325 | $0.0344 | $0.0320 | $0.033824 | $7.88K | +4.77% |
| 2019-02-06 | $0.0327 | $0.0328 | $0.0313 | $0.032284 | $9.81K | -1.73% |
| 2019-02-05 | $0.0342 | $0.0356 | $0.0320 | $0.032851 | $32.38K | -2.60% |
| 2019-02-04 | $0.0336 | $0.033729 | $0.0326 | $0.033729 | $17.93K | +1.43% |
| 2019-02-03 | $0.0333 | $0.0337 | $0.0327 | $0.033255 | $10.36K | -1.19% |
| 2019-02-02 | $0.0339 | $0.0342 | $0.0333 | $0.033656 | $7.03K | -0.42% |
| 2019-02-01 | $0.0335 | $0.0355 | $0.0325 | $0.033797 | $15.96K | +0.16% |
| 2019-01-31 | $0.0337 | $0.0345 | $0.0325 | $0.033743 | $19.15K | -1.93% |
| 2019-01-30 | $0.0352 | $0.0357 | $0.0333 | $0.034408 | $9.59K | -1.70% |
| 2019-01-29 | $0.0345 | $0.0361 | $0.0340 | $0.035004 | $9.03K | +0.59% |
| 2019-01-28 | $0.0375 | $0.0375 | $0.0340 | $0.034798 | $12.49K | -3.50% |
| 2019-01-27 | $0.0400 | $0.0405 | $0.036061 | $0.036061 | $21.36K | -7.69% |
| 2019-01-26 | $0.0395 | $0.0418 | $0.039067 | $0.039067 | $23.82K | -1.01% |
| 2019-01-25 | $0.0391 | $0.0415 | $0.0388 | $0.039467 | $22.93K | +0.65% |
| 2019-01-24 | $0.0388 | $0.0395 | $0.0383 | $0.039212 | $32.79K | +2.16% |
| 2019-01-23 | $0.0392 | $0.0405 | $0.0380 | $0.038383 | $22.09K | -2.33% |
| 2019-01-22 | $0.0376 | $0.0402 | $0.0360 | $0.0393 | $15.81K | +0.61% |
| 2019-01-21 | $0.0374 | $0.0400 | $0.0371 | $0.039061 | $15.76K | +3.64% |
| 2019-01-20 | $0.0376 | $0.0383 | $0.0369 | $0.037688 | $23.93K | -3.29% |
| 2019-01-19 | $0.0407 | $0.0408 | $0.0367 | $0.038969 | $29.89K | -3.03% |
| 2019-01-18 | $0.0388 | $0.0410 | $0.0383 | $0.040189 | $14.62K | +1.55% |
| 2019-01-17 | $0.0403 | $0.0410 | $0.0379 | $0.039574 | $39.96K | -1.89% |
| 2019-01-16 | $0.0391 | $0.0415 | $0.0383 | $0.040335 | $57.31K | +5.78% |
| 2019-01-15 | $0.0369 | $0.0396 | $0.0357 | $0.03813 | $29.88K | +2.60% |
| 2019-01-14 | $0.0371 | $0.0390 | $0.0366 | $0.037164 | $26.91K | +1.67% |
| 2019-01-13 | $0.0376 | $0.0378 | $0.0345 | $0.036553 | $33.01K | -3.69% |
| 2019-01-12 | $0.0374 | $0.0388 | $0.0374 | $0.037955 | $17.30K | +0.91% |
| 2019-01-11 | $0.0376 | $0.0386 | $0.0369 | $0.037614 | $16.15K | +0.13% |
| 2019-01-10 | $0.0388 | $0.0388 | $0.0364 | $0.037567 | $51.78K | -3.18% |
| 2019-01-09 | $0.0454 | $0.0454 | $0.0388 | $0.0388 | $42.00K | -13.86% |
| 2019-01-08 | $0.0444 | $0.0466 | $0.0441 | $0.045043 | $15.99K | +0.77% |
| 2019-01-07 | $0.0451 | $0.0456 | $0.0436 | $0.0447 | $33.14K | -1.06% |
| 2019-01-06 | $0.0446 | $0.0468 | $0.0444 | $0.045178 | $23.54K | +1.06% |
| 2019-01-05 | $0.0455 | $0.0475 | $0.0446 | $0.044705 | $16.93K | -0.48% |
| 2019-01-04 | $0.0439 | $0.0468 | $0.0437 | $0.044922 | $31.80K | +2.41% |
| 2019-01-03 | $0.0453 | $0.0457 | $0.0431 | $0.043864 | $23.64K | -2.24% |
| 2019-01-02 | $0.0453 | $0.0461 | $0.0437 | $0.044871 | $24.32K | -1.09% |
| 2019-01-01 | $0.0437 | $0.0459 | $0.0429 | $0.045367 | $34.54K | +3.09% |
Frequently asked questions
What was the Decentraland price on January 1, 2019?
MANA opened 2019-01-01 at $0.0437 and closed that day at $0.045367.
What was the highest price of Decentraland in 2019?
The highest was $0.0838 on 2019-03-28; the lowest was $0.0188 on 2019-11-24.
How much did Decentraland change in 2019?
MANA moved -30.43% in 2019, from $0.0437 to $0.0304.
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.