Decentraland price history in 2020
In 2020 Decentraland (MANA) went from $0.0304 on 2020-01-01 to $0.077817 on 2020-12-31, a change of +155.98%. The highest price was $0.12151 on 2020-08-29 and the lowest $0.01309 on 2020-03-13. About $1.40B was traded across the year. The best day was 2020-08-08 (+37.39%) and the worst 2020-03-12 (-49.50%).
$0.0304Open · 2020-01-01
$0.077817Close · 2020-12-31
$0.12151High · 2020-08-29
$0.01309Low · 2020-03-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0304 | $0.0395 | $0.0303 | $0.035687 | $104.78M | +17.39% |
| February | $0.0357 | $0.06941 | $0.0320 | $0.037316 | $186.36M | +4.53% |
| March | $0.03698 | $0.04931 | $0.01309 | $0.025804 | $189.39M | -30.22% |
| April | $0.02628 | $0.03491 | $0.02464 | $0.03146 | $158.53M | +19.71% |
| May | $0.03145 | $0.04411 | $0.03141 | $0.040203 | $204.50M | +27.83% |
| June | $0.03991 | $0.0468 | $0.0354 | $0.037819 | $122.41M | -5.24% |
| July | $0.0395 | $0.0512 | $0.0374 | $0.046223 | $121.08M | +17.02% |
| August | $0.04578 | $0.12151 | $0.0437 | $0.098093 | $193.35M | +114.27% |
| September | $0.09876 | $0.1041 | $0.06678 | $0.082601 | $31.88M | -16.36% |
| October | $0.0815 | $0.0834 | $0.0606 | $0.06477 | $12.23M | -20.53% |
| November | $0.06539 | $0.1114 | $0.05963 | $0.08902 | $41.51M | +36.14% |
| December | $0.08841 | $0.0994 | $0.0700 | $0.077817 | $34.96M | -11.98% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.07791 | $0.07912 | $0.07519 | $0.077817 | $422.40K | +0.97% |
| 2020-12-30 | $0.07977 | $0.080659 | $0.0769 | $0.077071 | $1.18M | -2.17% |
| 2020-12-29 | $0.0778 | $0.0808 | $0.0767 | $0.078777 | $1.30M | -2.53% |
| 2020-12-28 | $0.08065 | $0.08501 | $0.08008 | $0.080826 | $305.24K | +0.45% |
| 2020-12-27 | $0.0818 | $0.0850 | $0.0800 | $0.080463 | $1.96M | +1.83% |
| 2020-12-26 | $0.08014 | $0.08203 | $0.07636 | $0.079014 | $194.93K | -1.44% |
| 2020-12-25 | $0.08042 | $0.08177 | $0.07625 | $0.080168 | $184.25K | +0.87% |
| 2020-12-24 | $0.0759 | $0.0817 | $0.0755 | $0.079475 | $1.43M | +5.30% |
| 2020-12-23 | $0.0780 | $0.0838 | $0.0700 | $0.075476 | $2.60M | -10.29% |
| 2020-12-22 | $0.08327 | $0.08549 | $0.08141 | $0.084131 | $178.85K | -0.24% |
| 2020-12-21 | $0.0846 | $0.0854 | $0.0815 | $0.084331 | $4.25M | -5.09% |
| 2020-12-20 | $0.09228 | $0.09751 | $0.08751 | $0.088854 | $585.13K | -3.12% |
| 2020-12-19 | $0.0926 | $0.0974 | $0.0883 | $0.091716 | $2.54M | +2.98% |
| 2020-12-18 | $0.0870 | $0.09162 | $0.08519 | $0.089064 | $321.79K | +1.99% |
| 2020-12-17 | $0.0887 | $0.0921 | $0.0851 | $0.087325 | $1.96M | -1.15% |
| 2020-12-16 | $0.0870 | $0.0892 | $0.0846 | $0.088343 | $2.08M | +1.73% |
| 2020-12-15 | $0.0881 | $0.0885 | $0.0831 | $0.08684 | $1.69M | -1.20% |
| 2020-12-14 | $0.0857 | $0.0916 | $0.0852 | $0.08789 | $2.03M | +2.32% |
| 2020-12-13 | $0.0846 | $0.0881 | $0.0835 | $0.085901 | $1.11M | +4.68% |
| 2020-12-12 | $0.0786 | $0.08317 | $0.0785 | $0.082062 | $240.53K | +4.43% |
| 2020-12-11 | $0.08147 | $0.08162 | $0.07659 | $0.078583 | $239.70K | -2.30% |
| 2020-12-10 | $0.0808 | $0.0825 | $0.0765 | $0.080433 | $662.43K | -4.52% |
| 2020-12-09 | $0.0845 | $0.08476 | $0.0800 | $0.084243 | $230.52K | +1.59% |
| 2020-12-08 | $0.0873 | $0.0879 | $0.0801 | $0.082924 | $989.04K | -5.48% |
| 2020-12-07 | $0.0894 | $0.0926 | $0.0853 | $0.087729 | $977.25K | -2.30% |
| 2020-12-06 | $0.0899 | $0.0922 | $0.0884 | $0.089795 | $704.27K | -0.92% |
| 2020-12-05 | $0.0893 | $0.0994 | $0.0885 | $0.09063 | $2.01M | +5.35% |
| 2020-12-04 | $0.09171 | $0.09205 | $0.08554 | $0.086024 | $202.10K | -6.18% |
| 2020-12-03 | $0.0928 | $0.09679 | $0.09097 | $0.091686 | $250.68K | -1.33% |
| 2020-12-02 | $0.0936 | $0.0969 | $0.0911 | $0.092924 | $1.72M | +7.93% |
| 2020-12-01 | $0.08841 | $0.09673 | $0.08192 | $0.086097 | $424.21K | -3.28% |
| 2020-11-30 | $0.0844 | $0.0964 | $0.0822 | $0.08902 | $1.90M | +6.25% |
| 2020-11-29 | $0.0824 | $0.0853 | $0.0804 | $0.08378 | $1.88M | +1.12% |
| 2020-11-28 | $0.0829 | $0.0851 | $0.0811 | $0.082849 | $1.04M | +1.22% |
| 2020-11-27 | $0.0765 | $0.0829 | $0.0761 | $0.081848 | $1.03M | +4.73% |
| 2020-11-26 | $0.0788 | $0.0817 | $0.0760 | $0.078153 | $1.36M | -13.98% |
| 2020-11-25 | $0.09204 | $0.09875 | $0.08836 | $0.090854 | $448.99K | -1.24% |
| 2020-11-24 | $0.09018 | $0.09545 | $0.08577 | $0.09199 | $483.16K | +1.93% |
| 2020-11-23 | $0.0878 | $0.0953 | $0.0860 | $0.090247 | $2.32M | +3.56% |
| 2020-11-22 | $0.0816 | $0.0929 | $0.0816 | $0.087147 | $1.69M | -1.00% |
| 2020-11-21 | $0.08164 | $0.0893 | $0.08071 | $0.088028 | $351.89K | +7.69% |
| 2020-11-20 | $0.07787 | $0.08254 | $0.07785 | $0.081742 | $342.90K | +4.96% |
| 2020-11-19 | $0.07742 | $0.0789 | $0.07459 | $0.077879 | $339.31K | +0.46% |
| 2020-11-18 | $0.08055 | $0.0806 | $0.0757 | $0.077524 | $862.13K | -3.58% |
| 2020-11-17 | $0.07959 | $0.08267 | $0.07832 | $0.0804 | $342.47K | +1.02% |
| 2020-11-16 | $0.0806 | $0.0810 | $0.0780 | $0.079586 | $1.31M | -0.42% |
| 2020-11-15 | $0.0812 | $0.0823 | $0.0759 | $0.079924 | $1.37M | -0.79% |
| 2020-11-14 | $0.0799 | $0.0821 | $0.0781 | $0.080557 | $1.18M | -1.16% |
| 2020-11-13 | $0.0832 | $0.0846 | $0.0790 | $0.081505 | $1.03M | -2.21% |
| 2020-11-12 | $0.0809 | $0.0864 | $0.0770 | $0.083347 | $1.91M | +1.86% |
| 2020-11-11 | $0.0885 | $0.0893 | $0.0796 | $0.081823 | $2.06M | -7.08% |
| 2020-11-10 | $0.0973 | $0.1009 | $0.0843 | $0.088054 | $4.01M | -9.56% |
| 2020-11-09 | $0.0859 | $0.1114 | $0.0838 | $0.097368 | $7.65M | +13.06% |
| 2020-11-08 | $0.0791 | $0.0898 | $0.0787 | $0.08612 | $3.60M | +15.16% |
| 2020-11-07 | $0.0832 | $0.08798 | $0.07064 | $0.074786 | $415.59K | -10.01% |
| 2020-11-06 | $0.07394 | $0.09073 | $0.0737 | $0.083104 | $757.47K | +12.20% |
| 2020-11-05 | $0.06343 | $0.0776 | $0.06333 | $0.074067 | $409.54K | +16.78% |
| 2020-11-04 | $0.06275 | $0.06413 | $0.06133 | $0.063422 | $241.27K | +1.00% |
| 2020-11-03 | $0.06296 | $0.06361 | $0.05963 | $0.062797 | $378.34K | +0.21% |
| 2020-11-02 | $0.06458 | $0.06781 | $0.062667 | $0.062667 | $357.53K | -1.77% |
| 2020-11-01 | $0.06539 | $0.06589 | $0.06344 | $0.063794 | $437.74K | -1.51% |
| 2020-10-31 | $0.06363 | $0.06606 | $0.06296 | $0.06477 | $349.62K | +1.97% |
| 2020-10-30 | $0.06464 | $0.06574 | $0.0606 | $0.063519 | $391.91K | -1.82% |
| 2020-10-29 | $0.06624 | $0.06816 | $0.06367 | $0.064695 | $255.82K | -1.76% |
| 2020-10-28 | $0.07172 | $0.0718 | $0.0648 | $0.065851 | $450.44K | -8.11% |
| 2020-10-27 | $0.0726 | $0.07292 | $0.07099 | $0.071661 | $257.15K | -0.79% |
| 2020-10-26 | $0.07325 | $0.07456 | $0.07095 | $0.072233 | $383.33K | -0.62% |
| 2020-10-25 | $0.07462 | $0.07522 | $0.07257 | $0.072686 | $331.26K | -1.68% |
| 2020-10-24 | $0.07333 | $0.07737 | $0.0733 | $0.073931 | $367.28K | +0.81% |
| 2020-10-23 | $0.07516 | $0.07526 | $0.07258 | $0.073337 | $249.62K | -1.73% |
| 2020-10-22 | $0.07418 | $0.07648 | $0.07362 | $0.074628 | $358.15K | -0.01% |
| 2020-10-21 | $0.07142 | $0.07498 | $0.0712 | $0.074638 | $403.05K | +4.71% |
| 2020-10-20 | $0.07404 | $0.07442 | $0.07049 | $0.071282 | $254.64K | -3.71% |
| 2020-10-19 | $0.07639 | $0.07642 | $0.07372 | $0.074029 | $230.51K | -2.14% |
| 2020-10-18 | $0.07381 | $0.0787 | $0.07357 | $0.075646 | $362.27K | +1.57% |
| 2020-10-17 | $0.07117 | $0.07613 | $0.07094 | $0.07448 | $363.33K | +2.83% |
| 2020-10-16 | $0.07452 | $0.0751 | $0.07061 | $0.072431 | $364.12K | -1.98% |
| 2020-10-15 | $0.07554 | $0.07789 | $0.07308 | $0.073897 | $418.07K | -1.65% |
| 2020-10-14 | $0.07693 | $0.07783 | $0.0747 | $0.075141 | $553.61K | -1.92% |
| 2020-10-13 | $0.07874 | $0.0790 | $0.07604 | $0.076613 | $546.07K | -1.67% |
| 2020-10-12 | $0.0785 | $0.0808 | $0.0762 | $0.077914 | $503.34K | -0.64% |
| 2020-10-11 | $0.0797 | $0.08009 | $0.07727 | $0.078416 | $428.98K | -1.54% |
| 2020-10-10 | $0.07977 | $0.0834 | $0.0785 | $0.079644 | $417.45K | -1.25% |
| 2020-10-09 | $0.07433 | $0.080651 | $0.0733 | $0.080651 | $475.14K | +8.51% |
| 2020-10-08 | $0.07089 | $0.07434 | $0.06902 | $0.074328 | $165.73K | +3.42% |
| 2020-10-07 | $0.07023 | $0.071872 | $0.06882 | $0.071872 | $349.80K | +1.77% |
| 2020-10-06 | $0.0733 | $0.0734 | $0.0687 | $0.070623 | $525.82K | -7.12% |
| 2020-10-05 | $0.07515 | $0.07739 | $0.07501 | $0.076033 | $161.75K | +0.83% |
| 2020-10-04 | $0.0749 | $0.0774 | $0.0743 | $0.07541 | $319.61K | +0.52% |
| 2020-10-03 | $0.07407 | $0.07586 | $0.07402 | $0.075017 | $246.86K | +0.98% |
| 2020-10-02 | $0.0767 | $0.0767 | $0.0720 | $0.074289 | $441.16K | -1.34% |
| 2020-10-01 | $0.0815 | $0.0815 | $0.0714 | $0.075302 | $1.30M | -8.84% |
| 2020-09-30 | $0.0852 | $0.0859 | $0.0814 | $0.082601 | $901.28K | -6.90% |
| 2020-09-29 | $0.07974 | $0.09159 | $0.07956 | $0.088724 | $512.89K | +11.17% |
| 2020-09-28 | $0.0791 | $0.08189 | $0.07884 | $0.079811 | $353.53K | -0.55% |
| 2020-09-27 | $0.0791 | $0.0815 | $0.0782 | $0.080249 | $814.58K | +1.01% |
| 2020-09-26 | $0.0768 | $0.0825 | $0.07635 | $0.079447 | $854.22K | +3.86% |
| 2020-09-25 | $0.07563 | $0.07761 | $0.07186 | $0.076496 | $368.37K | +1.41% |
| 2020-09-24 | $0.0727 | $0.0778 | $0.0719 | $0.075433 | $873.20K | +9.78% |
| 2020-09-23 | $0.07252 | $0.07985 | $0.06861 | $0.06871 | $620.78K | -5.17% |
| 2020-09-22 | $0.07014 | $0.0726 | $0.06678 | $0.072453 | $173.92K | +4.94% |
| 2020-09-21 | $0.0790 | $0.0790 | $0.06826 | $0.069044 | $410.83K | -12.73% |
| 2020-09-20 | $0.0807 | $0.08076 | $0.07732 | $0.079115 | $159.30K | -0.61% |
| 2020-09-19 | $0.07882 | $0.08125 | $0.07856 | $0.079599 | $279.07K | -0.13% |
| 2020-09-18 | $0.0816 | $0.0816 | $0.0784 | $0.079704 | $461.67K | -1.70% |
| 2020-09-17 | $0.07856 | $0.08145 | $0.0769 | $0.081086 | $424.00K | +4.04% |
| 2020-09-16 | $0.0788 | $0.0812 | $0.0766 | $0.07794 | $402.84K | -1.33% |
| 2020-09-15 | $0.0821 | $0.0827 | $0.078991 | $0.078991 | $402.94K | -4.00% |
| 2020-09-14 | $0.0818 | $0.0837 | $0.07922 | $0.082279 | $223.89K | -0.33% |
| 2020-09-13 | $0.08492 | $0.0856 | $0.07884 | $0.082551 | $484.63K | -2.60% |
| 2020-09-12 | $0.08526 | $0.08594 | $0.08163 | $0.084756 | $194.38K | +0.70% |
| 2020-09-11 | $0.0839 | $0.0857 | $0.0815 | $0.084163 | $677.65K | +1.59% |
| 2020-09-10 | $0.0809 | $0.0863 | $0.0778 | $0.082848 | $815.54K | +7.16% |
| 2020-09-09 | $0.07399 | $0.0788 | $0.07177 | $0.077316 | $217.24K | +4.53% |
| 2020-09-08 | $0.07673 | $0.07729 | $0.07093 | $0.073965 | $256.00K | +0.06% |
| 2020-09-07 | $0.0754 | $0.0774 | $0.0709 | $0.07392 | $3.53M | -6.03% |
| 2020-09-06 | $0.07857 | $0.08067 | $0.07262 | $0.078663 | $389.19K | +3.52% |
| 2020-09-05 | $0.0827 | $0.0830 | $0.0710 | $0.075986 | $15.15M | -13.15% |
| 2020-09-04 | $0.08176 | $0.08999 | $0.08063 | $0.087486 | $465.47K | +7.22% |
| 2020-09-03 | $0.10039 | $0.10139 | $0.08093 | $0.081597 | $455.10K | -18.64% |
| 2020-09-02 | $0.10076 | $0.1041 | $0.09067 | $0.100295 | $510.18K | -0.28% |
| 2020-09-01 | $0.09876 | $0.10213 | $0.09605 | $0.100574 | $499.76K | +2.53% |
| 2020-08-31 | $0.0987 | $0.1017 | $0.0963 | $0.098093 | $33.66M | -5.27% |
| 2020-08-30 | $0.10922 | $0.11146 | $0.10135 | $0.103547 | $519.75K | -5.04% |
| 2020-08-29 | $0.10654 | $0.12151 | $0.10136 | $0.109047 | $835.47K | +2.54% |
| 2020-08-28 | $0.09424 | $0.11391 | $0.09135 | $0.10635 | $812.56K | +12.78% |
| 2020-08-27 | $0.08679 | $0.09479 | $0.08601 | $0.094299 | $476.78K | +8.71% |
| 2020-08-26 | $0.08598 | $0.08734 | $0.08368 | $0.086743 | $231.28K | +1.27% |
| 2020-08-25 | $0.0867 | $0.0871 | $0.0821 | $0.085659 | $29.68M | -6.68% |
| 2020-08-24 | $0.09219 | $0.09671 | $0.09065 | $0.091787 | $266.00K | +0.21% |
| 2020-08-23 | $0.0919 | $0.0980 | $0.0901 | $0.091592 | $9.65M | -5.55% |
| 2020-08-22 | $0.0944 | $0.1118 | $0.0863 | $0.096976 | $571.32K | +2.24% |
| 2020-08-21 | $0.0882 | $0.1118 | $0.0856 | $0.09485 | $15.14M | +3.91% |
| 2020-08-20 | $0.08296 | $0.09144 | $0.08096 | $0.091281 | $172.22K | +9.87% |
| 2020-08-19 | $0.08989 | $0.09164 | $0.08069 | $0.083083 | $176.25K | -7.62% |
| 2020-08-18 | $0.09585 | $0.09604 | $0.08628 | $0.089936 | $235.94K | -6.11% |
| 2020-08-17 | $0.09842 | $0.09988 | $0.09501 | $0.095786 | $246.43K | -2.74% |
| 2020-08-16 | $0.09879 | $0.10014 | $0.09409 | $0.098487 | $247.81K | +2.05% |
| 2020-08-15 | $0.0961 | $0.1000 | $0.0940 | $0.096508 | $8.46M | +0.66% |
| 2020-08-14 | $0.0946 | $0.1015 | $0.0920 | $0.095879 | $9.99M | +1.90% |
| 2020-08-13 | $0.0964 | $0.1033 | $0.0905 | $0.094093 | $12.74M | -2.78% |
| 2020-08-12 | $0.1009 | $0.1050 | $0.0952 | $0.09678 | $18.69M | +6.86% |
| 2020-08-11 | $0.10113 | $0.10281 | $0.08485 | $0.090565 | $747.92K | -10.26% |
| 2020-08-10 | $0.09985 | $0.11229 | $0.09311 | $0.100921 | $931.34K | -2.79% |
| 2020-08-09 | $0.1131 | $0.1131 | $0.0930 | $0.10382 | $30.73M | +0.98% |
| 2020-08-08 | $0.07478 | $0.10611 | $0.07287 | $0.102811 | $1.12M | +37.39% |
| 2020-08-07 | $0.05763 | $0.07605 | $0.05754 | $0.074829 | $707.70K | +29.79% |
| 2020-08-06 | $0.05382 | $0.06417 | $0.05141 | $0.057653 | $400.24K | +7.24% |
| 2020-08-05 | $0.04532 | $0.05581 | $0.04531 | $0.053763 | $309.47K | +18.60% |
| 2020-08-04 | $0.04574 | $0.04644 | $0.04466 | $0.045332 | $155.37K | -0.27% |
| 2020-08-03 | $0.0455 | $0.0464 | $0.0445 | $0.045454 | $6.84M | +0.27% |
| 2020-08-02 | $0.0438 | $0.0468 | $0.0437 | $0.04533 | $8.42M | -2.79% |
| 2020-08-01 | $0.04578 | $0.04695 | $0.04448 | $0.046633 | $172.18K | +0.89% |
| 2020-07-31 | $0.0446 | $0.0464 | $0.0445 | $0.046223 | $7.73M | -2.12% |
| 2020-07-30 | $0.04866 | $0.04874 | $0.04536 | $0.047226 | $183.97K | -0.78% |
| 2020-07-29 | $0.0481 | $0.0504 | $0.0454 | $0.047599 | $9.09M | +11.84% |
| 2020-07-28 | $0.04091 | $0.0441 | $0.04062 | $0.042558 | $221.85K | +4.04% |
| 2020-07-27 | $0.04401 | $0.04486 | $0.0386 | $0.040907 | $239.84K | -7.15% |
| 2020-07-26 | $0.04633 | $0.04751 | $0.04287 | $0.044055 | $216.18K | -5.00% |
| 2020-07-25 | $0.04623 | $0.04799 | $0.04507 | $0.046373 | $212.78K | +0.92% |
| 2020-07-24 | $0.0479 | $0.0483 | $0.0454 | $0.045952 | $8.26M | -3.97% |
| 2020-07-23 | $0.0487 | $0.0499 | $0.0468 | $0.047851 | $7.71M | +1.54% |
| 2020-07-22 | $0.04733 | $0.04971 | $0.04514 | $0.047125 | $248.98K | +0.71% |
| 2020-07-21 | $0.0494 | $0.0512 | $0.0450 | $0.046794 | $7.21M | +13.13% |
| 2020-07-20 | $0.04193 | $0.04282 | $0.04059 | $0.041363 | $174.83K | +0.51% |
| 2020-07-19 | $0.0408 | $0.0427 | $0.0404 | $0.041152 | $5.67M | +4.31% |
| 2020-07-18 | $0.03919 | $0.03976 | $0.03838 | $0.039452 | $116.82K | +0.87% |
| 2020-07-17 | $0.0391 | $0.0394 | $0.0386 | $0.039112 | $4.31M | +0.06% |
| 2020-07-16 | $0.0387 | $0.0391 | $0.0383 | $0.03909 | $4.67M | +0.69% |
| 2020-07-15 | $0.0396 | $0.0397 | $0.0376 | $0.038824 | $4.36M | -2.43% |
| 2020-07-14 | $0.0405 | $0.0407 | $0.0397 | $0.03979 | $5.31M | -2.01% |
| 2020-07-13 | $0.0410 | $0.0414 | $0.0394 | $0.040604 | $5.24M | -0.79% |
| 2020-07-12 | $0.0404 | $0.0426 | $0.0403 | $0.040926 | $5.27M | +1.16% |
| 2020-07-11 | $0.0404 | $0.0415 | $0.0400 | $0.040455 | $4.70M | +0.04% |
| 2020-07-10 | $0.0401 | $0.0417 | $0.0398 | $0.040439 | $5.57M | +0.99% |
| 2020-07-09 | $0.0400 | $0.0404 | $0.0385 | $0.040042 | $6.09M | -0.42% |
| 2020-07-08 | $0.0410 | $0.0420 | $0.0397 | $0.040212 | $5.57M | -1.41% |
| 2020-07-07 | $0.0395 | $0.0424 | $0.0395 | $0.040785 | $3.35M | +3.55% |
| 2020-07-06 | $0.0393 | $0.0397 | $0.0386 | $0.039386 | $4.09M | +0.72% |
| 2020-07-05 | $0.0380 | $0.0393 | $0.0374 | $0.039103 | $4.89M | -0.29% |
| 2020-07-04 | $0.03818 | $0.03944 | $0.03808 | $0.039218 | $294.24K | +2.28% |
| 2020-07-03 | $0.0384 | $0.0391 | $0.0379 | $0.038345 | $4.31M | +0.24% |
| 2020-07-02 | $0.0387 | $0.0387 | $0.0378 | $0.038252 | $2.30M | -1.68% |
| 2020-07-01 | $0.0395 | $0.0401 | $0.0387 | $0.038904 | $3.48M | +2.87% |
| 2020-06-30 | $0.03779 | $0.03887 | $0.03693 | $0.037819 | $334.38K | -0.50% |
| 2020-06-29 | $0.0367 | $0.0382 | $0.0366 | $0.038009 | $4.30M | +2.66% |
| 2020-06-28 | $0.0381 | $0.0382 | $0.0361 | $0.037023 | $4.97M | -1.88% |
| 2020-06-27 | $0.0388 | $0.0388 | $0.0354 | $0.037733 | $5.27M | -6.81% |
| 2020-06-26 | $0.04281 | $0.04282 | $0.03932 | $0.040489 | $366.31K | -5.37% |
| 2020-06-25 | $0.04283 | $0.04323 | $0.04015 | $0.042788 | $366.94K | +2.08% |
| 2020-06-24 | $0.0416 | $0.0431 | $0.0400 | $0.041915 | $4.64M | -6.77% |
| 2020-06-23 | $0.0462 | $0.04644 | $0.04453 | $0.044959 | $350.94K | -1.69% |
| 2020-06-22 | $0.0467 | $0.0468 | $0.0445 | $0.04573 | $7.52M | +5.82% |
| 2020-06-21 | $0.04216 | $0.04543 | $0.04204 | $0.043216 | $590.41K | +0.65% |
| 2020-06-20 | $0.0418 | $0.0455 | $0.0417 | $0.042936 | $5.45M | +3.10% |
| 2020-06-19 | $0.0423 | $0.0424 | $0.0410 | $0.041645 | $6.33M | -1.18% |
| 2020-06-18 | $0.0416 | $0.0428 | $0.0401 | $0.042143 | $5.06M | +1.98% |
| 2020-06-17 | $0.0405 | $0.0425 | $0.0398 | $0.041324 | $4.79M | +1.69% |
| 2020-06-16 | $0.0402 | $0.0420 | $0.0402 | $0.040638 | $4.09M | +1.04% |
| 2020-06-15 | $0.0391 | $0.0411 | $0.0391 | $0.040218 | $4.78M | -2.64% |
| 2020-06-14 | $0.04296 | $0.04402 | $0.04088 | $0.041309 | $579.66K | -1.38% |
| 2020-06-13 | $0.0421 | $0.0440 | $0.0408 | $0.04189 | $5.44M | -0.68% |
| 2020-06-12 | $0.0407 | $0.0426 | $0.0406 | $0.042178 | $4.33M | +3.68% |
| 2020-06-11 | $0.0423 | $0.0429 | $0.0393 | $0.040679 | $6.02M | -4.51% |
| 2020-06-10 | $0.0417 | $0.0465 | $0.0413 | $0.0426 | $6.64M | +2.49% |
| 2020-06-09 | $0.0410 | $0.0424 | $0.0408 | $0.041564 | $3.95M | +0.89% |
| 2020-06-08 | $0.0414 | $0.0419 | $0.0405 | $0.041199 | $4.71M | -0.28% |
| 2020-06-07 | $0.0404 | $0.0416 | $0.0400 | $0.041314 | $3.74M | +1.51% |
| 2020-06-06 | $0.0412 | $0.0417 | $0.0397 | $0.040698 | $4.61M | -1.30% |
| 2020-06-05 | $0.0409 | $0.0419 | $0.0404 | $0.041233 | $4.19M | -0.27% |
| 2020-06-04 | $0.0416 | $0.0425 | $0.0408 | $0.041345 | $4.74M | -0.70% |
| 2020-06-03 | $0.0411 | $0.0423 | $0.0404 | $0.041636 | $5.41M | +1.82% |
| 2020-06-02 | $0.0381 | $0.0418 | $0.0381 | $0.040891 | $8.24M | -0.49% |
| 2020-06-01 | $0.03991 | $0.04142 | $0.03977 | $0.041091 | $582.67K | +2.21% |
| 2020-05-31 | $0.0409 | $0.0415 | $0.0396 | $0.040203 | $8.23M | -1.45% |
| 2020-05-30 | $0.0401 | $0.0418 | $0.0400 | $0.040793 | $9.38M | +1.71% |
| 2020-05-29 | $0.0393 | $0.0416 | $0.0393 | $0.040106 | $7.89M | +1.88% |
| 2020-05-28 | $0.0406 | $0.0408 | $0.0387 | $0.039365 | $6.56M | -3.13% |
| 2020-05-27 | $0.0401 | $0.0411 | $0.0391 | $0.040637 | $8.77M | -2.07% |
| 2020-05-26 | $0.03994 | $0.04411 | $0.03951 | $0.041496 | $770.21K | +4.68% |
| 2020-05-25 | $0.0390 | $0.0441 | $0.0379 | $0.03964 | $10.15M | +8.90% |
| 2020-05-24 | $0.03943 | $0.04115 | $0.03624 | $0.036399 | $650.13K | -5.68% |
| 2020-05-23 | $0.0384 | $0.0412 | $0.0380 | $0.038591 | $7.50M | +0.02% |
| 2020-05-22 | $0.0382 | $0.0415 | $0.0377 | $0.038585 | $9.22M | +7.31% |
| 2020-05-21 | $0.03707 | $0.03955 | $0.03436 | $0.035957 | $364.30K | -2.99% |
| 2020-05-20 | $0.03721 | $0.03922 | $0.03596 | $0.037065 | $274.95K | +1.71% |
| 2020-05-19 | $0.0368 | $0.0410 | $0.0361 | $0.036442 | $6.90M | -1.37% |
| 2020-05-18 | $0.0364 | $0.0375 | $0.0360 | $0.036948 | $7.02M | +2.02% |
| 2020-05-17 | $0.0365 | $0.0374 | $0.0356 | $0.036216 | $7.39M | -0.19% |
| 2020-05-16 | $0.0360 | $0.0368 | $0.0357 | $0.036283 | $6.72M | +1.01% |
| 2020-05-15 | $0.0366 | $0.0367 | $0.0355 | $0.035922 | $7.79M | -2.59% |
| 2020-05-14 | $0.0366 | $0.0389 | $0.0355 | $0.036879 | $10.28M | +1.85% |
| 2020-05-13 | $0.0354 | $0.0374 | $0.0352 | $0.036211 | $9.53M | +2.13% |
| 2020-05-12 | $0.0366 | $0.0367 | $0.0346 | $0.035457 | $9.13M | +4.08% |
| 2020-05-11 | $0.03412 | $0.03532 | $0.03226 | $0.034066 | $4.48M | -1.48% |
| 2020-05-10 | $0.0364 | $0.0365 | $0.03187 | $0.034579 | $6.75M | -7.84% |
| 2020-05-09 | $0.03887 | $0.03981 | $0.0371 | $0.037519 | $3.86M | -3.15% |
| 2020-05-08 | $0.0399 | $0.0422 | $0.0370 | $0.038738 | $12.43M | +7.92% |
| 2020-05-07 | $0.03458 | $0.03719 | $0.0341 | $0.035895 | $4.45M | +2.38% |
| 2020-05-06 | $0.0355 | $0.0372 | $0.0341 | $0.035062 | $8.49M | -0.48% |
| 2020-05-05 | $0.0349 | $0.0364 | $0.0346 | $0.035232 | $7.60M | +1.29% |
| 2020-05-04 | $0.0350 | $0.0361 | $0.0343 | $0.034784 | $7.81M | +0.11% |
| 2020-05-03 | $0.0366 | $0.03743 | $0.03398 | $0.034746 | $5.49M | -5.08% |
| 2020-05-02 | $0.03369 | $0.04026 | $0.03339 | $0.036606 | $5.33M | +8.71% |
| 2020-05-01 | $0.03145 | $0.03403 | $0.03141 | $0.033674 | $3.28M | +7.04% |
| 2020-04-30 | $0.03358 | $0.03491 | $0.03072 | $0.03146 | $4.38M | -6.32% |
| 2020-04-29 | $0.03274 | $0.03427 | $0.03168 | $0.033581 | $4.11M | +1.67% |
| 2020-04-28 | $0.0332 | $0.0339 | $0.0316 | $0.033029 | $8.02M | +3.33% |
| 2020-04-27 | $0.03071 | $0.03227 | $0.0301 | $0.031965 | $3.91M | +3.80% |
| 2020-04-26 | $0.02916 | $0.03084 | $0.02883 | $0.030796 | $5.99M | +5.54% |
| 2020-04-25 | $0.02918 | $0.0301 | $0.02884 | $0.029179 | $5.03M | -0.68% |
| 2020-04-24 | $0.02865 | $0.029379 | $0.02821 | $0.029379 | $5.29M | +2.13% |
| 2020-04-23 | $0.02821 | $0.0297 | $0.02754 | $0.028766 | $5.61M | +1.24% |
| 2020-04-22 | $0.02691 | $0.02866 | $0.02683 | $0.028415 | $5.20M | +5.57% |
| 2020-04-21 | $0.02719 | $0.02743 | $0.02655 | $0.026916 | $1.92M | -0.15% |
| 2020-04-20 | $0.02889 | $0.0293 | $0.02678 | $0.026958 | $6.49M | -5.87% |
| 2020-04-19 | $0.02988 | $0.03022 | $0.02849 | $0.028638 | $5.21M | -4.17% |
| 2020-04-18 | $0.02851 | $0.03069 | $0.02825 | $0.029884 | $4.35M | +3.71% |
| 2020-04-17 | $0.0277 | $0.02903 | $0.02741 | $0.028815 | $5.84M | +3.86% |
| 2020-04-16 | $0.02622 | $0.02823 | $0.02591 | $0.027744 | $7.82M | +5.83% |
| 2020-04-15 | $0.02715 | $0.02775 | $0.02595 | $0.026216 | $3.47M | -2.05% |
| 2020-04-14 | $0.02637 | $0.02761 | $0.02606 | $0.026766 | $5.30M | +1.49% |
| 2020-04-13 | $0.02672 | $0.02675 | $0.02571 | $0.026372 | $3.17M | -0.06% |
| 2020-04-12 | $0.02655 | $0.02762 | $0.02605 | $0.026387 | $5.93M | -1.54% |
| 2020-04-11 | $0.02659 | $0.02736 | $0.02604 | $0.026799 | $5.05M | +0.89% |
| 2020-04-10 | $0.02932 | $0.02944 | $0.02595 | $0.026562 | $6.48M | -9.39% |
| 2020-04-09 | $0.02827 | $0.02995 | $0.02796 | $0.029314 | $3.76M | +2.62% |
| 2020-04-08 | $0.02761 | $0.02884 | $0.02716 | $0.028566 | $6.94M | +2.13% |
| 2020-04-07 | $0.02804 | $0.02864 | $0.02685 | $0.02797 | $7.43M | +0.45% |
| 2020-04-06 | $0.02601 | $0.02818 | $0.02594 | $0.027846 | $7.59M | +7.06% |
| 2020-04-05 | $0.02632 | $0.02666 | $0.02584 | $0.02601 | $3.14M | -0.82% |
| 2020-04-04 | $0.02575 | $0.02672 | $0.02536 | $0.026225 | $3.98M | +1.77% |
| 2020-04-03 | $0.02607 | $0.02638 | $0.02495 | $0.02577 | $4.91M | -0.49% |
| 2020-04-02 | $0.02626 | $0.02708 | $0.02522 | $0.025898 | $6.05M | -1.13% |
| 2020-04-01 | $0.02628 | $0.02643 | $0.02464 | $0.026193 | $6.16M | +1.51% |
| 2020-03-31 | $0.02487 | $0.02636 | $0.0248 | $0.025804 | $5.50M | +2.80% |
| 2020-03-30 | $0.02224 | $0.02592 | $0.02217 | $0.025101 | $6.03M | +12.79% |
| 2020-03-29 | $0.02421 | $0.02425 | $0.02223 | $0.022254 | $2.78M | -6.97% |
| 2020-03-28 | $0.02408 | $0.02458 | $0.02282 | $0.023921 | $4.66M | +0.41% |
| 2020-03-27 | $0.02572 | $0.02593 | $0.02364 | $0.023825 | $5.09M | -6.50% |
| 2020-03-26 | $0.02565 | $0.02606 | $0.02452 | $0.025482 | $6.51M | +1.02% |
| 2020-03-25 | $0.02672 | $0.02678 | $0.02434 | $0.025224 | $7.83M | -5.59% |
| 2020-03-24 | $0.02531 | $0.03291 | $0.02531 | $0.026719 | $5.41M | +3.61% |
| 2020-03-23 | $0.0240 | $0.0334 | $0.0240 | $0.025789 | $8.45M | +8.97% |
| 2020-03-22 | $0.0250 | $0.0254 | $0.0226 | $0.023666 | $5.74M | -4.59% |
| 2020-03-21 | $0.0255 | $0.0262 | $0.0236 | $0.024804 | $6.44M | -0.93% |
| 2020-03-20 | $0.02489 | $0.02792 | $0.02333 | $0.025038 | $9.79M | +0.54% |
| 2020-03-19 | $0.02202 | $0.02604 | $0.02175 | $0.024903 | $5.01M | +13.14% |
| 2020-03-18 | $0.02272 | $0.0232 | $0.0202 | $0.02201 | $4.44M | -3.17% |
| 2020-03-17 | $0.02219 | $0.0238 | $0.02151 | $0.022731 | $3.66M | +1.82% |
| 2020-03-16 | $0.02495 | $0.02506 | $0.01821 | $0.022326 | $6.72M | -10.49% |
| 2020-03-15 | $0.02295 | $0.02656 | $0.02231 | $0.024942 | $4.26M | +6.00% |
| 2020-03-14 | $0.02317 | $0.0245 | $0.02125 | $0.02353 | $5.52M | +0.60% |
| 2020-03-13 | $0.01772 | $0.0234 | $0.01309 | $0.02339 | $8.20M | +32.01% |
| 2020-03-12 | $0.0351 | $0.03538 | $0.01686 | $0.017719 | $5.87M | -49.50% |
| 2020-03-11 | $0.0367 | $0.0373 | $0.03144 | $0.035084 | $3.28M | -4.40% |
| 2020-03-10 | $0.03511 | $0.03741 | $0.03474 | $0.036697 | $3.86M | +4.14% |
| 2020-03-09 | $0.03648 | $0.03792 | $0.03302 | $0.035239 | $9.17M | -3.44% |
| 2020-03-08 | $0.0440 | $0.0440 | $0.03581 | $0.036494 | $5.18M | -17.06% |
| 2020-03-07 | $0.04921 | $0.04923 | $0.0428 | $0.0440 | $3.67M | -9.37% |
| 2020-03-06 | $0.04769 | $0.04931 | $0.04638 | $0.048546 | $8.82M | +3.17% |
| 2020-03-05 | $0.0470 | $0.0482 | $0.0458 | $0.047053 | $10.43M | -0.23% |
| 2020-03-04 | $0.04225 | $0.04772 | $0.0418 | $0.047163 | $10.51M | +11.65% |
| 2020-03-03 | $0.04157 | $0.04263 | $0.04036 | $0.042243 | $3.99M | +1.37% |
| 2020-03-02 | $0.03719 | $0.04275 | $0.03675 | $0.041674 | $9.61M | +12.09% |
| 2020-03-01 | $0.03698 | $0.03949 | $0.03624 | $0.037178 | $2.94M | -0.37% |
| 2020-02-29 | $0.04007 | $0.04118 | $0.03693 | $0.037316 | $5.68M | -6.45% |
| 2020-02-28 | $0.04019 | $0.0431 | $0.03753 | $0.03989 | $5.01M | -2.11% |
| 2020-02-27 | $0.03847 | $0.0422 | $0.0367 | $0.040752 | $8.71M | +3.68% |
| 2020-02-26 | $0.0396 | $0.0419 | $0.0365 | $0.039304 | $12.01M | -9.51% |
| 2020-02-25 | $0.05172 | $0.05179 | $0.04286 | $0.043433 | $4.75M | -16.00% |
| 2020-02-24 | $0.05797 | $0.05802 | $0.05045 | $0.051704 | $5.84M | -10.80% |
| 2020-02-23 | $0.05102 | $0.0581 | $0.05056 | $0.057961 | $8.29M | +13.62% |
| 2020-02-22 | $0.05489 | $0.0558 | $0.05026 | $0.051013 | $3.33M | -7.08% |
| 2020-02-21 | $0.0543 | $0.05805 | $0.05295 | $0.0549 | $1.90M | +1.19% |
| 2020-02-20 | $0.05794 | $0.06317 | $0.0518 | $0.054254 | $2.46M | -4.74% |
| 2020-02-19 | $0.0636 | $0.0677 | $0.0552 | $0.056954 | $16.95M | -11.30% |
| 2020-02-18 | $0.0602 | $0.0693 | $0.0599 | $0.064213 | $10.89M | +15.70% |
| 2020-02-17 | $0.05642 | $0.05677 | $0.04975 | $0.0555 | $2.03M | -1.60% |
| 2020-02-16 | $0.05771 | $0.05958 | $0.0503 | $0.0564 | $1.94M | -2.32% |
| 2020-02-15 | $0.0617 | $0.06715 | $0.05512 | $0.057741 | $2.65M | -6.86% |
| 2020-02-14 | $0.0609 | $0.0670 | $0.0609 | $0.061994 | $12.88M | +1.88% |
| 2020-02-13 | $0.0617 | $0.0626 | $0.0590 | $0.060852 | $12.43M | -1.51% |
| 2020-02-12 | $0.0632 | $0.0643 | $0.0583 | $0.061787 | $13.35M | -2.88% |
| 2020-02-11 | $0.0614 | $0.0682 | $0.0601 | $0.063618 | $13.68M | +4.35% |
| 2020-02-10 | $0.0564 | $0.0651 | $0.0557 | $0.060967 | $12.66M | -6.26% |
| 2020-02-09 | $0.05664 | $0.06941 | $0.05548 | $0.065035 | $3.57M | +14.81% |
| 2020-02-08 | $0.0509 | $0.05881 | $0.04944 | $0.056646 | $2.35M | +11.29% |
| 2020-02-07 | $0.04716 | $0.05188 | $0.04551 | $0.0509 | $1.77M | +7.87% |
| 2020-02-06 | $0.04326 | $0.04804 | $0.04286 | $0.047187 | $1.56M | +9.14% |
| 2020-02-05 | $0.0320 | $0.04827 | $0.0320 | $0.043237 | $1.51M | -3.59% |
| 2020-02-04 | $0.0409 | $0.0479 | $0.0406 | $0.044847 | $6.96M | +10.16% |
| 2020-02-03 | $0.0389 | $0.0433 | $0.0383 | $0.040712 | $4.41M | +4.89% |
| 2020-02-02 | $0.0382 | $0.0391 | $0.0375 | $0.038816 | $3.09M | +1.83% |
| 2020-02-01 | $0.0357 | $0.0384 | $0.0356 | $0.038116 | $3.71M | +6.81% |
| 2020-01-31 | $0.0357 | $0.0359 | $0.0348 | $0.035687 | $2.80M | -0.34% |
| 2020-01-30 | $0.0353 | $0.0362 | $0.0346 | $0.035808 | $3.58M | +1.35% |
| 2020-01-29 | $0.0352 | $0.0368 | $0.0346 | $0.03533 | $2.81M | +0.34% |
| 2020-01-28 | $0.0350 | $0.0358 | $0.0347 | $0.03521 | $2.53M | +0.33% |
| 2020-01-27 | $0.0347 | $0.0356 | $0.0343 | $0.035094 | $3.84M | +1.11% |
| 2020-01-26 | $0.0347 | $0.0357 | $0.0342 | $0.034709 | $3.59M | +0.09% |
| 2020-01-25 | $0.0334 | $0.0351 | $0.0334 | $0.034679 | $2.74M | +3.80% |
| 2020-01-24 | $0.0341 | $0.0344 | $0.0327 | $0.03341 | $2.27M | -1.93% |
| 2020-01-23 | $0.0325 | $0.0346 | $0.0321 | $0.034066 | $3.18M | +4.71% |
| 2020-01-22 | $0.0342 | $0.0346 | $0.0319 | $0.032535 | $4.10M | -4.87% |
| 2020-01-21 | $0.0350 | $0.0350 | $0.0334 | $0.0342 | $2.64M | -2.30% |
| 2020-01-20 | $0.0351 | $0.0357 | $0.0345 | $0.035004 | $2.03M | -0.44% |
| 2020-01-19 | $0.0349 | $0.0368 | $0.0348 | $0.03516 | $2.50M | +0.50% |
| 2020-01-18 | $0.0377 | $0.0380 | $0.0337 | $0.034985 | $4.50M | -7.32% |
| 2020-01-17 | $0.0375 | $0.0388 | $0.0364 | $0.037749 | $4.81M | +0.86% |
| 2020-01-16 | $0.0372 | $0.0375 | $0.0359 | $0.037428 | $5.78M | +0.83% |
| 2020-01-15 | $0.0363 | $0.0395 | $0.0351 | $0.037121 | $5.93M | +2.54% |
| 2020-01-14 | $0.0325 | $0.0377 | $0.0318 | $0.036201 | $4.92M | +11.44% |
| 2020-01-13 | $0.0319 | $0.0326 | $0.0316 | $0.032486 | $2.28M | +1.79% |
| 2020-01-12 | $0.0327 | $0.0327 | $0.0319 | $0.031915 | $1.88M | -2.26% |
| 2020-01-11 | $0.0319 | $0.0333 | $0.0313 | $0.032652 | $2.03M | +2.35% |
| 2020-01-10 | $0.0329 | $0.0332 | $0.0312 | $0.031903 | $2.63M | -3.08% |
| 2020-01-09 | $0.0341 | $0.0341 | $0.0325 | $0.032917 | $3.24M | -3.47% |
| 2020-01-08 | $0.0340 | $0.0349 | $0.0331 | $0.0341 | $3.50M | +0.29% |
| 2020-01-07 | $0.0344 | $0.0349 | $0.0327 | $0.034002 | $4.14M | -1.46% |
| 2020-01-06 | $0.0367 | $0.0378 | $0.0344 | $0.034507 | $3.64M | -6.06% |
| 2020-01-05 | $0.0371 | $0.0379 | $0.0355 | $0.036732 | $4.18M | -0.85% |
| 2020-01-04 | $0.0336 | $0.0372 | $0.0334 | $0.037049 | $4.24M | +10.67% |
| 2020-01-03 | $0.0337 | $0.0337 | $0.0321 | $0.033475 | $1.63M | -0.58% |
| 2020-01-02 | $0.0322 | $0.0345 | $0.0317 | $0.033672 | $2.82M | +4.65% |
| 2020-01-01 | $0.0304 | $0.0326 | $0.0303 | $0.032175 | $4.03M | +5.84% |
Frequently asked questions
What was the Decentraland price on January 1, 2020?
MANA opened 2020-01-01 at $0.0304 and closed that day at $0.032175.
What was the highest price of Decentraland in 2020?
The highest was $0.12151 on 2020-08-29; the lowest was $0.01309 on 2020-03-13.
How much did Decentraland change in 2020?
MANA moved +155.98% in 2020, from $0.0304 to $0.077817.
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.