Decentraland price history in 2022
In 2022 Decentraland (MANA) went from $3.3049 on 2022-01-01 to $0.298851 on 2022-12-31, a change of -90.96%. The highest price was $3.5494 on 2022-02-08 and the lowest $0.2840 on 2022-12-29. About $4.66B was traded across the year. The best day was 2022-05-13 (+43.97%) and the worst 2022-01-21 (-23.23%).
$3.3049Open · 2022-01-01
$0.298851Close · 2022-12-31
$3.5494High · 2022-02-08
$0.2840Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.3049 | $3.4397 | $1.7054 | $2.7257 | $949.83M | -17.52% |
| February | $2.7264 | $3.5494 | $2.1969 | $2.8178 | $925.47M | +3.35% |
| March | $2.7987 | $2.8554 | $2.2274 | $2.6249 | $651.40M | -6.21% |
| April | $2.6392 | $2.7682 | $1.3346 | $1.4325 | $488.23M | -45.72% |
| May | $1.4325 | $1.68 | $0.6281 | $1.0168 | $469.30M | -29.02% |
| June | $1.088 | $1.0931 | $0.72507 | $0.837801 | $268.59M | -22.99% |
| July | $0.8369 | $1.0951 | $0.7535 | $0.975073 | $248.29M | +16.51% |
| August | $1.0127 | $1.118 | $0.74534 | $0.761512 | $202.91M | -24.80% |
| September | $0.7586 | $0.8318 | $0.6692 | $0.697632 | $180.68M | -8.04% |
| October | $0.6976 | $0.7317 | $0.5826 | $0.664827 | $151.95M | -4.70% |
| November | $0.6616 | $0.7235 | $0.35683 | $0.407255 | $86.20M | -38.44% |
| December | $0.41264 | $0.4286 | $0.2840 | $0.298851 | $36.69M | -27.58% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.2970 | $0.3005 | $0.2911 | $0.298851 | $611.44K | +1.23% |
| 2022-12-30 | $0.2909 | $0.2989 | $0.2903 | $0.295211 | $651.23K | +1.08% |
| 2022-12-29 | $0.3022 | $0.3028 | $0.2840 | $0.292059 | $1.17M | -3.68% |
| 2022-12-28 | $0.3088 | $0.3110 | $0.2956 | $0.303216 | $944.76K | -1.88% |
| 2022-12-27 | $0.3226 | $0.3230 | $0.3024 | $0.309024 | $1.16M | -4.81% |
| 2022-12-26 | $0.3271 | $0.3307 | $0.3219 | $0.324653 | $890.32K | -0.75% |
| 2022-12-25 | $0.3265 | $0.3339 | $0.3254 | $0.327096 | $1.01M | +0.06% |
| 2022-12-24 | $0.3269 | $0.3319 | $0.3243 | $0.326889 | $988.70K | -0.59% |
| 2022-12-23 | $0.3151 | $0.3390 | $0.3146 | $0.328819 | $4.95M | +4.70% |
| 2022-12-22 | $0.3013 | $0.3163 | $0.2993 | $0.31406 | $856.34K | +3.56% |
| 2022-12-21 | $0.3082 | $0.3115 | $0.3007 | $0.303249 | $984.19K | -2.22% |
| 2022-12-20 | $0.3157 | $0.3172 | $0.3030 | $0.310123 | $1.02M | +2.44% |
| 2022-12-19 | $0.32555 | $0.33101 | $0.29667 | $0.302739 | $410.06K | -6.68% |
| 2022-12-18 | $0.3313 | $0.3313 | $0.3186 | $0.324419 | $1.25M | -1.94% |
| 2022-12-17 | $0.3331 | $0.3353 | $0.32527 | $0.330836 | $749.46K | -1.30% |
| 2022-12-16 | $0.3624 | $0.3649 | $0.3247 | $0.335185 | $2.13M | -7.62% |
| 2022-12-15 | $0.3790 | $0.3813 | $0.3603 | $0.362813 | $1.17M | -4.42% |
| 2022-12-14 | $0.3924 | $0.3935 | $0.3708 | $0.379587 | $1.34M | -3.19% |
| 2022-12-13 | $0.3879 | $0.3940 | $0.3852 | $0.392104 | $1.16M | +1.40% |
| 2022-12-12 | $0.3788 | $0.3948 | $0.3654 | $0.386688 | $1.25M | +1.49% |
| 2022-12-11 | $0.3997 | $0.4014 | $0.3706 | $0.380992 | $1.01M | -4.87% |
| 2022-12-10 | $0.4013 | $0.4055 | $0.3979 | $0.400483 | $568.26K | +0.34% |
| 2022-12-09 | $0.3980 | $0.4012 | $0.3935 | $0.399119 | $744.61K | +0.15% |
| 2022-12-08 | $0.3950 | $0.4035 | $0.3936 | $0.398518 | $968.37K | +1.00% |
| 2022-12-07 | $0.3962 | $0.4012 | $0.3885 | $0.394563 | $1.11M | -0.42% |
| 2022-12-06 | $0.4159 | $0.4187 | $0.3863 | $0.396241 | $1.17M | -5.12% |
| 2022-12-05 | $0.4211 | $0.4286 | $0.4132 | $0.41764 | $1.95M | -0.05% |
| 2022-12-04 | $0.4079 | $0.4283 | $0.4048 | $0.417864 | $1.73M | +2.63% |
| 2022-12-03 | $0.4156 | $0.4160 | $0.4032 | $0.407165 | $1.37M | -2.51% |
| 2022-12-02 | $0.4235 | $0.4238 | $0.4108 | $0.417632 | $1.16M | +3.25% |
| 2022-12-01 | $0.41264 | $0.41269 | $0.39947 | $0.404497 | $226.60K | -0.68% |
| 2022-11-30 | $0.4036 | $0.4128 | $0.39335 | $0.407255 | $1.70M | +1.87% |
| 2022-11-29 | $0.3906 | $0.4075 | $0.3873 | $0.399765 | $1.19M | +2.56% |
| 2022-11-28 | $0.3843 | $0.3996 | $0.3802 | $0.389788 | $1.29M | +1.51% |
| 2022-11-27 | $0.4087 | $0.4106 | $0.3809 | $0.3840 | $1.44M | -5.69% |
| 2022-11-26 | $0.3969 | $0.4129 | $0.3930 | $0.407156 | $1.29M | +3.19% |
| 2022-11-25 | $0.3910 | $0.4056 | $0.3871 | $0.394561 | $1.01M | +0.58% |
| 2022-11-24 | $0.3899 | $0.3952 | $0.3824 | $0.39227 | $1.03M | -0.14% |
| 2022-11-23 | $0.3892 | $0.4049 | $0.3842 | $0.39284 | $1.21M | +1.71% |
| 2022-11-22 | $0.3819 | $0.3964 | $0.3744 | $0.386225 | $1.47M | +4.48% |
| 2022-11-21 | $0.3835 | $0.38531 | $0.35683 | $0.369646 | $729.00K | -2.92% |
| 2022-11-20 | $0.4070 | $0.4076 | $0.3683 | $0.380759 | $2.32M | -7.25% |
| 2022-11-19 | $0.4230 | $0.4232 | $0.4027 | $0.410538 | $1.43M | -2.28% |
| 2022-11-18 | $0.4152 | $0.4252 | $0.4022 | $0.420135 | $1.63M | +1.03% |
| 2022-11-17 | $0.4143 | $0.4245 | $0.4125 | $0.415848 | $1.72M | +0.34% |
| 2022-11-16 | $0.4302 | $0.4354 | $0.4112 | $0.414427 | $1.69M | -3.69% |
| 2022-11-15 | $0.4554 | $0.4613 | $0.4291 | $0.430321 | $1.48M | -2.49% |
| 2022-11-14 | $0.44808 | $0.45446 | $0.41129 | $0.441313 | $1.14M | -0.17% |
| 2022-11-13 | $0.4598 | $0.4645 | $0.4115 | $0.442081 | $5.27M | -4.10% |
| 2022-11-12 | $0.4752 | $0.4778 | $0.4368 | $0.4610 | $3.89M | -2.95% |
| 2022-11-11 | $0.4897 | $0.4985 | $0.4643 | $0.475009 | $1.91M | -3.09% |
| 2022-11-10 | $0.5312 | $0.5410 | $0.4780 | $0.490152 | $3.25M | +7.00% |
| 2022-11-09 | $0.56512 | $0.57066 | $0.44797 | $0.458103 | $5.08M | -11.71% |
| 2022-11-08 | $0.6296 | $0.6586 | $0.4926 | $0.518875 | $12.34M | -17.60% |
| 2022-11-07 | $0.6690 | $0.6941 | $0.6029 | $0.629718 | $9.39M | -5.66% |
| 2022-11-06 | $0.7002 | $0.7002 | $0.6435 | $0.667508 | $6.37M | -5.24% |
| 2022-11-05 | $0.7190 | $0.7235 | $0.6948 | $0.704383 | $6.36M | +1.09% |
| 2022-11-04 | $0.63714 | $0.69922 | $0.63293 | $0.696818 | $939.07K | +9.39% |
| 2022-11-03 | $0.62261 | $0.65249 | $0.61926 | $0.637027 | $516.20K | +1.06% |
| 2022-11-02 | $0.64979 | $0.65108 | $0.6079 | $0.630345 | $1.66M | +0.79% |
| 2022-11-01 | $0.6616 | $0.6624 | $0.6234 | $0.625381 | $5.45M | -5.93% |
| 2022-10-31 | $0.6654 | $0.6851 | $0.6573 | $0.664827 | $6.96M | -0.47% |
| 2022-10-30 | $0.6780 | $0.6891 | $0.6548 | $0.667998 | $12.31M | -1.06% |
| 2022-10-29 | $0.6583 | $0.7317 | $0.6524 | $0.675166 | $19.78M | +3.24% |
| 2022-10-28 | $0.6329 | $0.6643 | $0.6323 | $0.654005 | $6.85M | +3.59% |
| 2022-10-27 | $0.6386 | $0.6475 | $0.6141 | $0.63134 | $5.66M | -1.10% |
| 2022-10-26 | $0.6417 | $0.6685 | $0.6337 | $0.638376 | $6.84M | +0.19% |
| 2022-10-25 | $0.6200 | $0.6478 | $0.6192 | $0.637158 | $7.26M | +3.51% |
| 2022-10-24 | $0.6035 | $0.6227 | $0.6013 | $0.615556 | $3.24M | +1.97% |
| 2022-10-23 | $0.6062 | $0.6250 | $0.5954 | $0.603662 | $3.91M | -0.65% |
| 2022-10-22 | $0.6130 | $0.6167 | $0.5994 | $0.607627 | $2.35M | -0.98% |
| 2022-10-21 | $0.6078 | $0.6181 | $0.6047 | $0.613616 | $2.46M | +1.21% |
| 2022-10-20 | $0.6180 | $0.6183 | $0.5826 | $0.606259 | $3.99M | -1.41% |
| 2022-10-19 | $0.6229 | $0.6244 | $0.5983 | $0.61493 | $3.33M | -1.67% |
| 2022-10-18 | $0.6321 | $0.6353 | $0.6129 | $0.625378 | $3.40M | -1.68% |
| 2022-10-17 | $0.6451 | $0.6565 | $0.6289 | $0.636072 | $3.27M | -1.22% |
| 2022-10-16 | $0.6370 | $0.6491 | $0.6327 | $0.643904 | $2.76M | +1.04% |
| 2022-10-15 | $0.6445 | $0.6585 | $0.6361 | $0.637263 | $3.36M | +2.26% |
| 2022-10-14 | $0.63553 | $0.65535 | $0.61405 | $0.623209 | $432.75K | -1.65% |
| 2022-10-13 | $0.6243 | $0.6558 | $0.6232 | $0.633687 | $5.35M | +1.52% |
| 2022-10-12 | $0.6531 | $0.6534 | $0.5849 | $0.624229 | $7.27M | -4.34% |
| 2022-10-11 | $0.6596 | $0.6614 | $0.6467 | $0.652572 | $3.34M | -1.27% |
| 2022-10-10 | $0.6842 | $0.6854 | $0.6385 | $0.660955 | $5.09M | -3.67% |
| 2022-10-09 | $0.6941 | $0.6993 | $0.6764 | $0.686112 | $2.76M | -1.04% |
| 2022-10-08 | $0.6949 | $0.6968 | $0.6853 | $0.693315 | $1.30M | -0.23% |
| 2022-10-07 | $0.6917 | $0.7007 | $0.6868 | $0.694895 | $2.19M | +0.33% |
| 2022-10-06 | $0.7000 | $0.7039 | $0.6842 | $0.692589 | $4.33M | -1.17% |
| 2022-10-05 | $0.6986 | $0.7125 | $0.6970 | $0.700802 | $6.24M | +0.14% |
| 2022-10-04 | $0.7017 | $0.7151 | $0.6889 | $0.699844 | $5.16M | -0.09% |
| 2022-10-03 | $0.6901 | $0.7083 | $0.6858 | $0.700441 | $4.20M | +1.77% |
| 2022-10-02 | $0.6882 | $0.6972 | $0.6737 | $0.688256 | $3.99M | -0.12% |
| 2022-10-01 | $0.6976 | $0.6976 | $0.6792 | $0.689102 | $2.57M | -1.22% |
| 2022-09-30 | $0.7082 | $0.7111 | $0.6925 | $0.697632 | $3.45M | -1.50% |
| 2022-09-29 | $0.6979 | $0.7180 | $0.6940 | $0.708256 | $5.82M | +1.25% |
| 2022-09-28 | $0.7017 | $0.7091 | $0.6871 | $0.699484 | $5.04M | -0.04% |
| 2022-09-27 | $0.7129 | $0.7173 | $0.6713 | $0.699741 | $6.87M | -1.59% |
| 2022-09-26 | $0.7027 | $0.7245 | $0.6938 | $0.711064 | $5.62M | +1.30% |
| 2022-09-25 | $0.7044 | $0.7081 | $0.6814 | $0.701935 | $5.94M | -0.48% |
| 2022-09-24 | $0.7244 | $0.7281 | $0.6988 | $0.70529 | $3.48M | -2.49% |
| 2022-09-23 | $0.7015 | $0.7307 | $0.6907 | $0.723329 | $5.96M | +2.59% |
| 2022-09-22 | $0.7030 | $0.7340 | $0.6890 | $0.705091 | $6.81M | +3.58% |
| 2022-09-21 | $0.7068 | $0.73912 | $0.6692 | $0.680721 | $648.66K | -3.15% |
| 2022-09-20 | $0.7208 | $0.7226 | $0.6903 | $0.702847 | $6.05M | -2.72% |
| 2022-09-19 | $0.7172 | $0.7338 | $0.7063 | $0.722505 | $6.53M | +1.08% |
| 2022-09-18 | $0.7384 | $0.7399 | $0.6852 | $0.714789 | $9.41M | -3.61% |
| 2022-09-17 | $0.7469 | $0.7549 | $0.7345 | $0.741522 | $4.28M | -0.48% |
| 2022-09-16 | $0.7353 | $0.7493 | $0.7214 | $0.745062 | $4.87M | +1.87% |
| 2022-09-15 | $0.7190 | $0.7460 | $0.7101 | $0.731383 | $5.12M | +1.76% |
| 2022-09-14 | $0.7367 | $0.7491 | $0.7089 | $0.718703 | $8.05M | -2.17% |
| 2022-09-13 | $0.7495 | $0.7574 | $0.7242 | $0.734656 | $6.91M | -2.00% |
| 2022-09-12 | $0.7997 | $0.8040 | $0.7443 | $0.749611 | $10.28M | -6.34% |
| 2022-09-11 | $0.8097 | $0.8232 | $0.7895 | $0.800387 | $9.12M | -1.29% |
| 2022-09-10 | $0.8096 | $0.8221 | $0.7936 | $0.810829 | $6.01M | +0.23% |
| 2022-09-09 | $0.8005 | $0.8318 | $0.7942 | $0.808968 | $9.30M | +4.68% |
| 2022-09-08 | $0.76409 | $0.7757 | $0.74939 | $0.772804 | $409.96K | +0.95% |
| 2022-09-07 | $0.7465 | $0.7742 | $0.7448 | $0.76554 | $7.02M | +2.89% |
| 2022-09-06 | $0.7934 | $0.7938 | $0.7215 | $0.74402 | $9.43M | -6.17% |
| 2022-09-05 | $0.7918 | $0.8145 | $0.7823 | $0.79294 | $7.47M | -0.39% |
| 2022-09-04 | $0.8111 | $0.8144 | $0.7790 | $0.796067 | $6.40M | -1.27% |
| 2022-09-03 | $0.7762 | $0.8260 | $0.7741 | $0.806327 | $6.42M | +3.90% |
| 2022-09-02 | $0.7959 | $0.7968 | $0.7620 | $0.77603 | $3.14M | -2.01% |
| 2022-09-01 | $0.7586 | $0.7996 | $0.7562 | $0.791954 | $4.80M | +4.00% |
| 2022-08-31 | $0.7827 | $0.7889 | $0.7487 | $0.761512 | $5.37M | -2.39% |
| 2022-08-30 | $0.7689 | $0.7987 | $0.7511 | $0.780166 | $7.11M | +1.42% |
| 2022-08-29 | $0.7812 | $0.8054 | $0.7630 | $0.769235 | $5.32M | +2.52% |
| 2022-08-28 | $0.77624 | $0.79237 | $0.74534 | $0.750328 | $435.96K | -4.08% |
| 2022-08-27 | $0.7713 | $0.7851 | $0.7611 | $0.782256 | $4.52M | +1.19% |
| 2022-08-26 | $0.8036 | $0.8056 | $0.7547 | $0.773044 | $8.46M | -3.83% |
| 2022-08-25 | $0.8304 | $0.8482 | $0.7952 | $0.803852 | $7.70M | -3.23% |
| 2022-08-24 | $0.8496 | $0.8571 | $0.8250 | $0.830662 | $5.80M | -1.88% |
| 2022-08-23 | $0.8286 | $0.8505 | $0.8116 | $0.846596 | $6.47M | +2.08% |
| 2022-08-22 | $0.8193 | $0.8385 | $0.8027 | $0.829312 | $7.10M | +1.19% |
| 2022-08-21 | $0.8456 | $0.8616 | $0.8026 | $0.819527 | $5.19M | -2.69% |
| 2022-08-20 | $0.8480 | $0.8569 | $0.8116 | $0.842205 | $5.88M | -0.40% |
| 2022-08-19 | $0.8540 | $0.8682 | $0.8305 | $0.845586 | $9.01M | -0.98% |
| 2022-08-18 | $0.9798 | $0.9859 | $0.8327 | $0.853969 | $11.97M | -12.54% |
| 2022-08-17 | $0.9773 | $0.9968 | $0.9553 | $0.97644 | $7.01M | -0.11% |
| 2022-08-16 | $1.0423 | $1.0577 | $0.9711 | $0.9775 | $6.39M | -6.52% |
| 2022-08-15 | $1.0623 | $1.0736 | $1.0268 | $1.0457 | $7.75M | -1.81% |
| 2022-08-14 | $1.0949 | $1.1157 | $1.0349 | $1.065 | $13.03M | +0.31% |
| 2022-08-13 | $1.0688 | $1.0981 | $1.057 | $1.0617 | $862.45K | -0.98% |
| 2022-08-12 | $1.0518 | $1.0969 | $1.049 | $1.0722 | $5.91M | +1.90% |
| 2022-08-11 | $1.0611 | $1.0706 | $1.0288 | $1.0523 | $6.39M | -1.20% |
| 2022-08-10 | $1.0649 | $1.088 | $1.051 | $1.0651 | $9.15M | +4.49% |
| 2022-08-09 | $1.085 | $1.1057 | $0.99771 | $1.0194 | $1.80M | +0.66% |
| 2022-08-08 | $1.0893 | $1.1109 | $0.9974 | $1.0127 | $9.90M | -6.45% |
| 2022-08-07 | $1.0534 | $1.118 | $1.0508 | $1.0825 | $10.62M | +2.92% |
| 2022-08-06 | $1.0706 | $1.0763 | $1.027 | $1.0518 | $7.44M | -1.72% |
| 2022-08-05 | $1.0282 | $1.0919 | $1.0175 | $1.0703 | $11.77M | +7.84% |
| 2022-08-04 | $0.96088 | $1.0233 | $0.96088 | $0.992428 | $1.51M | +3.14% |
| 2022-08-03 | $0.95886 | $1.0036 | $0.93364 | $0.962197 | $839.26K | +0.44% |
| 2022-08-02 | $1.0141 | $1.0255 | $0.93856 | $0.957959 | $1.44M | -0.99% |
| 2022-08-01 | $1.0127 | $1.0255 | $0.9390 | $0.967537 | $10.75M | -0.77% |
| 2022-07-31 | $1.0094 | $1.0433 | $0.96969 | $0.975073 | $1.61M | -4.01% |
| 2022-07-30 | $1.0733 | $1.0951 | $0.9956 | $1.0158 | $16.44M | +4.72% |
| 2022-07-29 | $0.97886 | $1.0334 | $0.94648 | $0.970069 | $4.01M | -0.98% |
| 2022-07-28 | $0.9740 | $1.0332 | $0.9466 | $0.979718 | $18.83M | +1.12% |
| 2022-07-27 | $0.8813 | $0.9807 | $0.8694 | $0.968873 | $13.39M | +9.98% |
| 2022-07-26 | $0.8435 | $0.8851 | $0.8431 | $0.880956 | $5.97M | +4.39% |
| 2022-07-25 | $0.9106 | $0.9168 | $0.8434 | $0.843872 | $6.62M | -7.34% |
| 2022-07-24 | $0.9801 | $0.9865 | $0.9009 | $0.910712 | $7.33M | -6.92% |
| 2022-07-23 | $0.9798 | $1.03 | $0.9442 | $0.97841 | $16.23M | +5.07% |
| 2022-07-22 | $0.93858 | $0.9800 | $0.90304 | $0.931235 | $2.36M | -0.15% |
| 2022-07-21 | $0.9142 | $0.9801 | $0.9136 | $0.932648 | $10.19M | +1.77% |
| 2022-07-20 | $0.9903 | $0.9929 | $0.8816 | $0.916413 | $14.07M | -7.90% |
| 2022-07-19 | $0.9802 | $1.0221 | $0.9621 | $0.995049 | $19.76M | +8.15% |
| 2022-07-18 | $0.83892 | $0.93049 | $0.8355 | $0.920101 | $3.35M | +9.70% |
| 2022-07-17 | $0.86789 | $0.87991 | $0.83718 | $0.838781 | $984.76K | -1.97% |
| 2022-07-16 | $0.8453 | $0.8799 | $0.8439 | $0.855674 | $8.22M | +1.22% |
| 2022-07-15 | $0.8499 | $0.8604 | $0.8214 | $0.845392 | $7.99M | -0.21% |
| 2022-07-14 | $0.8153 | $0.8746 | $0.8094 | $0.847184 | $11.55M | +3.99% |
| 2022-07-13 | $0.7819 | $0.8201 | $0.7760 | $0.814674 | $7.11M | +4.09% |
| 2022-07-12 | $0.8166 | $0.8228 | $0.7535 | $0.782698 | $8.02M | -3.78% |
| 2022-07-11 | $0.8388 | $0.8475 | $0.7943 | $0.813407 | $6.27M | -2.94% |
| 2022-07-10 | $0.8658 | $0.8783 | $0.8222 | $0.838083 | $5.26M | -3.20% |
| 2022-07-09 | $0.9099 | $0.9208 | $0.8597 | $0.865753 | $4.38M | -4.32% |
| 2022-07-08 | $0.9132 | $0.9228 | $0.8965 | $0.904831 | $6.98M | -1.71% |
| 2022-07-07 | $0.9278 | $0.9581 | $0.8873 | $0.920611 | $10.39M | -0.17% |
| 2022-07-06 | $0.9038 | $0.9486 | $0.9019 | $0.922181 | $8.90M | +5.56% |
| 2022-07-05 | $0.90374 | $0.91658 | $0.83621 | $0.873625 | $2.78M | +2.91% |
| 2022-07-04 | $0.8705 | $0.9172 | $0.8360 | $0.848961 | $6.82M | +1.16% |
| 2022-07-03 | $0.83557 | $0.84607 | $0.81084 | $0.839208 | $989.88K | +1.84% |
| 2022-07-02 | $0.8243 | $0.8458 | $0.8113 | $0.824031 | $4.20M | -0.60% |
| 2022-07-01 | $0.8369 | $0.8514 | $0.8109 | $0.829044 | $7.26M | -1.05% |
| 2022-06-30 | $0.8242 | $0.9048 | $0.8152 | $0.837801 | $10.02M | +1.59% |
| 2022-06-29 | $0.8798 | $0.8992 | $0.7988 | $0.824683 | $6.86M | -6.59% |
| 2022-06-28 | $0.9319 | $0.9386 | $0.8604 | $0.882906 | $11.67M | -5.28% |
| 2022-06-27 | $0.9467 | $1.0073 | $0.9201 | $0.932082 | $8.47M | -1.02% |
| 2022-06-26 | $0.9901 | $1.0061 | $0.9293 | $0.941685 | $9.38M | -4.90% |
| 2022-06-25 | $0.9309 | $1.0507 | $0.9295 | $0.990253 | $8.09M | +5.93% |
| 2022-06-24 | $0.9093 | $0.9949 | $0.8995 | $0.934811 | $9.23M | +3.46% |
| 2022-06-23 | $0.8721 | $0.9345 | $0.8557 | $0.903532 | $8.41M | +8.10% |
| 2022-06-22 | $0.84453 | $0.88298 | $0.79877 | $0.835837 | $4.32M | -1.00% |
| 2022-06-21 | $0.83197 | $0.90575 | $0.81481 | $0.844317 | $9.24M | +1.56% |
| 2022-06-20 | $0.82835 | $0.84996 | $0.78854 | $0.831345 | $4.62M | -0.06% |
| 2022-06-19 | $0.77942 | $0.83774 | $0.74834 | $0.831864 | $9.15M | +6.81% |
| 2022-06-18 | $0.83872 | $0.85663 | $0.72507 | $0.778839 | $5.94M | -0.24% |
| 2022-06-17 | $0.8460 | $0.8562 | $0.7692 | $0.78074 | $3.87M | -3.84% |
| 2022-06-16 | $0.9222 | $0.93958 | $0.79882 | $0.811923 | $6.03M | -3.20% |
| 2022-06-15 | $0.8117 | $0.9381 | $0.7840 | $0.838755 | $9.99M | +2.66% |
| 2022-06-14 | $0.82721 | $0.87626 | $0.76383 | $0.817013 | $23.25M | -1.66% |
| 2022-06-13 | $0.7896 | $0.8866 | $0.74065 | $0.830778 | $38.38M | +3.74% |
| 2022-06-12 | $0.8542 | $0.8593 | $0.7408 | $0.800792 | $22.49M | -2.10% |
| 2022-06-11 | $0.89085 | $0.91562 | $0.7967 | $0.817962 | $4.47M | +1.06% |
| 2022-06-10 | $0.9219 | $0.9318 | $0.7967 | $0.809381 | $4.30M | -12.41% |
| 2022-06-09 | $0.9874 | $0.9990 | $0.9033 | $0.92401 | $3.02M | -5.96% |
| 2022-06-08 | $1.0218 | $1.0371 | $0.9720 | $0.982601 | $6.20M | -3.04% |
| 2022-06-07 | $1.0151 | $1.0303 | $0.93769 | $1.0135 | $10.84M | +4.75% |
| 2022-06-06 | $1.0244 | $1.0246 | $0.9380 | $0.967474 | $3.46M | -1.00% |
| 2022-06-05 | $0.98127 | $0.9948 | $0.95519 | $0.977288 | $1.72M | -0.40% |
| 2022-06-04 | $0.98016 | $0.99126 | $0.94364 | $0.981249 | $3.53M | +0.06% |
| 2022-06-03 | $1.0365 | $1.04 | $0.96069 | $0.980697 | $6.60M | +1.25% |
| 2022-06-02 | $1.0013 | $1.0402 | $0.9604 | $0.968558 | $4.51M | -2.30% |
| 2022-06-01 | $1.088 | $1.0931 | $0.96475 | $0.991356 | $10.54M | -2.50% |
| 2022-05-31 | $1.089 | $1.102 | $1.015 | $1.0168 | $5.32M | -6.46% |
| 2022-05-30 | $1.0375 | $1.1285 | $1.0337 | $1.0871 | $12.62M | +11.63% |
| 2022-05-29 | $0.95696 | $0.97505 | $0.91707 | $0.97381 | $1.93M | +1.84% |
| 2022-05-28 | $0.93046 | $0.96894 | $0.92364 | $0.956195 | $7.57M | +1.58% |
| 2022-05-27 | $0.98774 | $1.0016 | $0.9047 | $0.941356 | $11.55M | -0.51% |
| 2022-05-26 | $1.0197 | $1.0494 | $0.9094 | $0.946167 | $9.82M | -7.28% |
| 2022-05-25 | $1.0329 | $1.11 | $0.9355 | $1.0204 | $12.07M | -1.52% |
| 2022-05-24 | $1.0169 | $1.0596 | $0.9875 | $1.0362 | $8.32M | +1.18% |
| 2022-05-23 | $1.1169 | $1.1258 | $0.9715 | $1.0241 | $11.57M | -7.99% |
| 2022-05-22 | $1.0932 | $1.1396 | $1.0743 | $1.113 | $9.75M | +1.79% |
| 2022-05-21 | $1.095 | $1.1281 | $1.0708 | $1.0934 | $8.54M | +1.06% |
| 2022-05-20 | $1.0471 | $1.1083 | $1.0222 | $1.0819 | $13.12M | +3.36% |
| 2022-05-19 | $1.1461 | $1.1571 | $1.0382 | $1.0468 | $10.85M | +1.25% |
| 2022-05-18 | $1.2176 | $1.236 | $1.0271 | $1.0339 | $4.19M | -3.52% |
| 2022-05-17 | $1.1839 | $1.2366 | $1.0652 | $1.0717 | $8.34M | -9.15% |
| 2022-05-16 | $1.2032 | $1.2491 | $1.1664 | $1.1797 | $12.89M | -1.93% |
| 2022-05-15 | $1.211 | $1.3452 | $1.1555 | $1.2029 | $16.65M | -0.62% |
| 2022-05-14 | $1.1111 | $1.3624 | $1.0832 | $1.2104 | $34.32M | +18.70% |
| 2022-05-13 | $0.70737 | $1.1707 | $0.70032 | $1.0198 | $25.77M | +43.97% |
| 2022-05-12 | $0.7706 | $0.8338 | $0.6281 | $0.70835 | $16.25M | -6.98% |
| 2022-05-11 | $1.1125 | $1.1556 | $0.7487 | $0.761487 | $60.15M | -15.98% |
| 2022-05-10 | $1.175 | $1.2075 | $0.7750 | $0.906332 | $28.85M | -14.67% |
| 2022-05-09 | $1.3316 | $1.3558 | $1.0527 | $1.0622 | $13.83M | -10.90% |
| 2022-05-08 | $1.3405 | $1.3793 | $1.1816 | $1.1921 | $8.53M | -12.01% |
| 2022-05-07 | $1.4227 | $1.4285 | $1.3124 | $1.3548 | $13.98M | -5.74% |
| 2022-05-06 | $1.464 | $1.4781 | $1.3917 | $1.4373 | $16.48M | -1.22% |
| 2022-05-05 | $1.6603 | $1.678 | $1.4178 | $1.455 | $22.10M | -0.76% |
| 2022-05-04 | $1.5155 | $1.68 | $1.4464 | $1.4661 | $10.68M | -1.97% |
| 2022-05-03 | $1.5311 | $1.5566 | $1.4477 | $1.4956 | $13.92M | -1.55% |
| 2022-05-02 | $1.5013 | $1.5905 | $1.432 | $1.5191 | $17.94M | +0.30% |
| 2022-05-01 | $1.4325 | $1.5605 | $1.3999 | $1.5146 | $21.36M | +5.73% |
| 2022-04-30 | $1.6686 | $1.6958 | $1.3346 | $1.4325 | $13.76M | -10.82% |
| 2022-04-29 | $1.7196 | $1.7196 | $1.585 | $1.6064 | $6.53M | -6.54% |
| 2022-04-28 | $1.8055 | $1.8534 | $1.70 | $1.7188 | $6.14M | -5.84% |
| 2022-04-27 | $1.8078 | $1.8874 | $1.7885 | $1.8254 | $11.91M | -0.36% |
| 2022-04-26 | $1.8552 | $1.89 | $1.7743 | $1.832 | $14.24M | -1.24% |
| 2022-04-25 | $1.8954 | $2.0065 | $1.8526 | $1.855 | $5.91M | -2.26% |
| 2022-04-24 | $1.9883 | $2.0281 | $1.8429 | $1.8979 | $8.39M | -5.03% |
| 2022-04-23 | $2.0324 | $2.05 | $1.9561 | $1.9984 | $7.34M | -1.81% |
| 2022-04-22 | $2.0229 | $2.0791 | $2.0112 | $2.0353 | $10.01M | +0.58% |
| 2022-04-21 | $2.1045 | $2.1606 | $1.9899 | $2.0235 | $14.43M | -4.41% |
| 2022-04-20 | $2.164 | $2.2324 | $2.0688 | $2.1169 | $26.57M | -1.33% |
| 2022-04-19 | $2.0878 | $2.2066 | $2.0666 | $2.1454 | $25.48M | +2.86% |
| 2022-04-18 | $2.0504 | $2.0973 | $1.9554 | $2.0856 | $9.42M | +2.70% |
| 2022-04-17 | $2.1407 | $2.1456 | $1.9557 | $2.0308 | $10.43M | -5.39% |
| 2022-04-16 | $2.1432 | $2.1904 | $2.1105 | $2.1464 | $8.45M | +0.64% |
| 2022-04-15 | $2.118 | $2.1572 | $2.1043 | $2.1328 | $11.29M | +0.44% |
| 2022-04-14 | $2.1995 | $2.2354 | $2.0945 | $2.1235 | $12.18M | +0.10% |
| 2022-04-13 | $2.2018 | $2.2371 | $2.1205 | $2.1213 | $6.14M | -2.46% |
| 2022-04-12 | $2.0574 | $2.2005 | $2.0469 | $2.1749 | $20.05M | +5.75% |
| 2022-04-11 | $2.2646 | $2.2813 | $2.0336 | $2.0566 | $16.78M | -1.76% |
| 2022-04-10 | $2.2971 | $2.3536 | $2.084 | $2.0935 | $12.12M | -9.76% |
| 2022-04-09 | $2.2683 | $2.3422 | $2.2632 | $2.3199 | $12.38M | +1.88% |
| 2022-04-08 | $2.4132 | $2.4437 | $2.2429 | $2.2772 | $20.81M | -4.68% |
| 2022-04-07 | $2.3308 | $2.4336 | $2.291 | $2.389 | $23.34M | +1.61% |
| 2022-04-06 | $2.5604 | $2.5624 | $2.3159 | $2.3512 | $36.64M | -1.06% |
| 2022-04-05 | $2.6108 | $2.6618 | $2.3173 | $2.3765 | $18.73M | -9.89% |
| 2022-04-04 | $2.7229 | $2.745 | $2.5529 | $2.6373 | $28.86M | +1.46% |
| 2022-04-03 | $2.7117 | $2.7682 | $2.5935 | $2.5992 | $14.20M | -2.73% |
| 2022-04-02 | $2.6491 | $2.7661 | $2.6117 | $2.672 | $33.94M | +0.54% |
| 2022-04-01 | $2.6392 | $2.7682 | $2.6225 | $2.6578 | $41.74M | +1.25% |
| 2022-03-31 | $2.7014 | $2.8434 | $2.5721 | $2.6249 | $51.09M | -2.72% |
| 2022-03-30 | $2.6936 | $2.846 | $2.601 | $2.6984 | $46.94M | +0.11% |
| 2022-03-29 | $2.6772 | $2.784 | $2.6246 | $2.6955 | $32.09M | +0.08% |
| 2022-03-28 | $2.738 | $2.8184 | $2.6522 | $2.6932 | $35.93M | -2.15% |
| 2022-03-27 | $2.6191 | $2.8181 | $2.6139 | $2.7524 | $26.43M | +5.12% |
| 2022-03-26 | $2.5917 | $2.6289 | $2.5494 | $2.6183 | $12.70M | +1.00% |
| 2022-03-25 | $2.6969 | $2.7207 | $2.57 | $2.5924 | $20.28M | -2.90% |
| 2022-03-24 | $2.5387 | $2.7091 | $2.5377 | $2.6699 | $33.35M | +5.25% |
| 2022-03-23 | $2.4339 | $2.5546 | $2.402 | $2.5368 | $11.05M | +4.24% |
| 2022-03-22 | $2.4033 | $2.4933 | $2.3894 | $2.4335 | $8.43M | +0.06% |
| 2022-03-21 | $2.4314 | $2.4925 | $2.3767 | $2.4321 | $17.39M | +0.73% |
| 2022-03-20 | $2.5052 | $2.5086 | $2.3707 | $2.4144 | $15.95M | +0.48% |
| 2022-03-19 | $2.5088 | $2.5567 | $2.3945 | $2.4028 | $8.72M | -3.17% |
| 2022-03-18 | $2.3983 | $2.5272 | $2.3966 | $2.4814 | $17.39M | +2.54% |
| 2022-03-17 | $2.4901 | $2.5318 | $2.4134 | $2.4199 | $18.14M | -1.77% |
| 2022-03-16 | $2.273 | $2.504 | $2.2471 | $2.4634 | $32.86M | +6.54% |
| 2022-03-15 | $2.252 | $2.3794 | $2.2417 | $2.3123 | $18.44M | +1.46% |
| 2022-03-14 | $2.2833 | $2.3244 | $2.2274 | $2.279 | $12.41M | +0.60% |
| 2022-03-13 | $2.3109 | $2.4439 | $2.2302 | $2.2655 | $17.26M | -2.38% |
| 2022-03-12 | $2.3265 | $2.4453 | $2.3001 | $2.3209 | $15.79M | +0.20% |
| 2022-03-11 | $2.3509 | $2.3597 | $2.2973 | $2.3162 | $11.09M | -1.79% |
| 2022-03-10 | $2.3747 | $2.4102 | $2.306 | $2.3584 | $14.71M | -0.71% |
| 2022-03-09 | $2.5276 | $2.5307 | $2.3242 | $2.3752 | $10.51M | -0.76% |
| 2022-03-08 | $2.3591 | $2.4412 | $2.338 | $2.3933 | $17.99M | +0.94% |
| 2022-03-07 | $2.4226 | $2.522 | $2.30 | $2.371 | $28.07M | -3.22% |
| 2022-03-06 | $2.5573 | $2.5921 | $2.4117 | $2.45 | $23.11M | -0.99% |
| 2022-03-05 | $2.5311 | $2.5938 | $2.4359 | $2.4745 | $6.96M | -0.95% |
| 2022-03-04 | $2.6314 | $2.6415 | $2.435 | $2.4983 | $28.14M | -2.15% |
| 2022-03-03 | $2.6359 | $2.6595 | $2.5145 | $2.5531 | $12.73M | -3.10% |
| 2022-03-02 | $2.7562 | $2.7879 | $2.6114 | $2.6347 | $11.29M | -5.65% |
| 2022-03-01 | $2.7987 | $2.8554 | $2.7122 | $2.7925 | $34.13M | -0.90% |
| 2022-02-28 | $2.717 | $2.9286 | $2.6644 | $2.8178 | $47.43M | +10.23% |
| 2022-02-27 | $2.6799 | $2.7495 | $2.502 | $2.5564 | $14.74M | -5.12% |
| 2022-02-26 | $2.698 | $2.7497 | $2.5302 | $2.6945 | $27.33M | -0.77% |
| 2022-02-25 | $2.7031 | $2.9197 | $2.6253 | $2.7155 | $37.61M | +4.92% |
| 2022-02-24 | $2.5521 | $2.6904 | $2.1969 | $2.5882 | $31.77M | +7.33% |
| 2022-02-23 | $2.6946 | $2.7608 | $2.1985 | $2.4115 | $47.35M | -9.80% |
| 2022-02-22 | $2.5554 | $2.8091 | $2.5125 | $2.6735 | $57.80M | +7.81% |
| 2022-02-21 | $2.6902 | $2.9511 | $2.4601 | $2.4799 | $29.55M | -7.79% |
| 2022-02-20 | $2.8889 | $2.8889 | $2.6118 | $2.6894 | $13.18M | +0.99% |
| 2022-02-19 | $2.8784 | $2.9353 | $2.6128 | $2.6629 | $15.80M | -8.69% |
| 2022-02-18 | $2.9588 | $3.0376 | $2.8117 | $2.9162 | $27.02M | -1.41% |
| 2022-02-17 | $3.2876 | $3.3502 | $2.93 | $2.9579 | $31.82M | -9.73% |
| 2022-02-16 | $3.1963 | $3.3824 | $3.1668 | $3.2766 | $45.36M | +2.59% |
| 2022-02-15 | $3.0482 | $3.4044 | $3.0442 | $3.1938 | $40.15M | +12.50% |
| 2022-02-14 | $2.8207 | $2.8928 | $2.7168 | $2.839 | $4.71M | +0.14% |
| 2022-02-13 | $2.9063 | $2.9737 | $2.7174 | $2.835 | $27.36M | -2.47% |
| 2022-02-12 | $2.8641 | $3.0198 | $2.8485 | $2.9068 | $26.06M | +0.82% |
| 2022-02-11 | $3.2185 | $3.2275 | $2.8204 | $2.8832 | $40.36M | -9.48% |
| 2022-02-10 | $3.301 | $3.3646 | $3.1024 | $3.185 | $40.85M | -3.96% |
| 2022-02-09 | $3.3612 | $3.3901 | $3.0872 | $3.3163 | $51.00M | -1.33% |
| 2022-02-08 | $3.1692 | $3.5494 | $3.1152 | $3.3609 | $45.79M | +6.07% |
| 2022-02-07 | $3.3372 | $3.4567 | $3.1091 | $3.1686 | $46.12M | -4.68% |
| 2022-02-06 | $3.2586 | $3.3933 | $3.183 | $3.3241 | $79.08M | +10.31% |
| 2022-02-05 | $2.8102 | $3.10 | $2.7767 | $3.0134 | $20.67M | +7.23% |
| 2022-02-04 | $2.6765 | $2.8197 | $2.5774 | $2.8102 | $10.60M | +4.71% |
| 2022-02-03 | $2.6367 | $2.74 | $2.5356 | $2.6837 | $35.12M | +5.60% |
| 2022-02-02 | $2.6812 | $2.7388 | $2.4937 | $2.5415 | $8.46M | -0.94% |
| 2022-02-01 | $2.7264 | $2.7596 | $2.556 | $2.5656 | $22.35M | -5.88% |
| 2022-01-31 | $2.6251 | $2.8935 | $2.6026 | $2.7257 | $45.47M | +8.83% |
| 2022-01-30 | $2.3689 | $2.5641 | $2.3552 | $2.5046 | $11.65M | +5.65% |
| 2022-01-29 | $2.2832 | $2.4181 | $2.2723 | $2.3706 | $11.80M | +3.02% |
| 2022-01-28 | $2.2386 | $2.4177 | $2.1811 | $2.3011 | $37.26M | +2.55% |
| 2022-01-27 | $2.2496 | $2.3144 | $2.1035 | $2.2438 | $48.58M | +3.94% |
| 2022-01-26 | $2.1042 | $2.3685 | $2.0621 | $2.1587 | $13.98M | +2.63% |
| 2022-01-25 | $2.0829 | $2.1717 | $2.0084 | $2.1033 | $8.97M | +1.98% |
| 2022-01-24 | $1.8899 | $2.1429 | $1.8274 | $2.0624 | $41.04M | +9.15% |
| 2022-01-23 | $2.0565 | $2.1328 | $1.8092 | $1.8895 | $29.94M | -7.85% |
| 2022-01-22 | $1.9071 | $2.1616 | $1.8681 | $2.0504 | $47.68M | +7.75% |
| 2022-01-21 | $2.479 | $2.4991 | $1.7054 | $1.9028 | $59.19M | -23.23% |
| 2022-01-20 | $2.8742 | $2.8868 | $2.3849 | $2.4786 | $31.37M | -9.20% |
| 2022-01-19 | $2.8568 | $2.8967 | $2.704 | $2.7297 | $6.10M | -3.43% |
| 2022-01-18 | $2.8084 | $2.8972 | $2.7034 | $2.8266 | $28.47M | +0.65% |
| 2022-01-17 | $2.9278 | $2.9431 | $2.7746 | $2.8084 | $21.89M | -4.13% |
| 2022-01-16 | $2.9836 | $3.1968 | $2.9123 | $2.9293 | $43.80M | -1.85% |
| 2022-01-15 | $3.0456 | $3.0495 | $2.9246 | $2.9846 | $26.02M | -0.89% |
| 2022-01-14 | $2.9222 | $3.0631 | $2.8952 | $3.0114 | $36.01M | +3.27% |
| 2022-01-13 | $2.9773 | $3.0059 | $2.8133 | $2.9161 | $37.87M | -2.02% |
| 2022-01-12 | $3.0397 | $3.0997 | $2.9396 | $2.9762 | $25.83M | +1.74% |
| 2022-01-11 | $2.8116 | $2.9458 | $2.7548 | $2.9254 | $8.55M | +3.67% |
| 2022-01-10 | $2.7323 | $2.9029 | $2.6754 | $2.8218 | $42.38M | +3.29% |
| 2022-01-09 | $2.881 | $3.0358 | $2.62 | $2.732 | $36.52M | -5.74% |
| 2022-01-08 | $2.9812 | $3.0508 | $2.8347 | $2.8985 | $45.99M | -3.73% |
| 2022-01-07 | $3.0906 | $3.1436 | $2.9658 | $3.0107 | $47.87M | -2.62% |
| 2022-01-06 | $3.2845 | $3.4397 | $3.01 | $3.0918 | $81.61M | +6.17% |
| 2022-01-05 | $3.1746 | $3.2684 | $2.669 | $2.9121 | $9.72M | -8.95% |
| 2022-01-04 | $3.2554 | $3.2759 | $3.1602 | $3.1981 | $15.66M | -1.66% |
| 2022-01-03 | $3.2714 | $3.3066 | $3.1299 | $3.2523 | $20.01M | -1.29% |
| 2022-01-02 | $3.3333 | $3.383 | $3.2627 | $3.2948 | $14.14M | -1.29% |
| 2022-01-01 | $3.3049 | $3.357 | $3.2701 | $3.3379 | $14.47M | +1.36% |
Frequently asked questions
What was the Decentraland price on January 1, 2022?
MANA opened 2022-01-01 at $3.3049 and closed that day at $3.3379.
What was the highest price of Decentraland in 2022?
The highest was $3.5494 on 2022-02-08; the lowest was $0.2840 on 2022-12-29.
How much did Decentraland change in 2022?
MANA moved -90.96% in 2022, from $3.3049 to $0.298851.
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.