Decentraland price history in 2024
In 2024 Decentraland (MANA) went from $0.5291 on 2024-01-01 to $0.466973 on 2024-12-31, a change of -11.74%. The highest price was $0.8553 on 2024-12-04 and the lowest $0.2159 on 2024-08-04. About $2.34B was traded across the year. The best day was 2024-11-24 (+37.84%) and the worst 2024-12-09 (-18.59%).
$0.5291Open · 2024-01-01
$0.466973Close · 2024-12-31
$0.8553High · 2024-12-04
$0.2159Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.5291 | $0.5514 | $0.3945 | $0.43264 | $335.11M | -18.23% |
| February | $0.4328 | $0.6836 | $0.4243 | $0.655625 | $297.45M | +51.48% |
| March | $0.6554 | $0.8143 | $0.5354 | $0.614468 | $375.54M | -6.25% |
| April | $0.6150 | $0.6366 | $0.3662 | $0.409973 | $156.68M | -33.34% |
| May | $0.4087 | $0.4769 | $0.3943 | $0.446185 | $85.89M | +9.17% |
| June | $0.4464 | $0.4875 | $0.3037 | $0.338002 | $74.87M | -24.28% |
| July | $0.3378 | $0.3712 | $0.2565 | $0.301368 | $79.77M | -10.79% |
| August | $0.3014 | $0.3217 | $0.2159 | $0.266649 | $66.71M | -11.53% |
| September | $0.2696 | $0.3382 | $0.2389 | $0.296392 | $43.70M | +9.94% |
| October | $0.2925 | $0.3476 | $0.2668 | $0.287045 | $82.47M | -1.86% |
| November | $0.2864 | $0.7819 | $0.2583 | $0.649677 | $338.52M | +126.84% |
| December | $0.6488 | $0.8553 | $0.4159 | $0.466973 | $399.36M | -28.03% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.4786 | $0.4913 | $0.4615 | $0.466973 | $1.05M | -3.20% |
| 2024-12-30 | $0.4638 | $0.4982 | $0.4588 | $0.482414 | $4.69M | -0.15% |
| 2024-12-29 | $0.5050 | $0.5228 | $0.4778 | $0.483162 | $2.05M | -3.56% |
| 2024-12-28 | $0.4943 | $0.5227 | $0.4924 | $0.500977 | $4.56M | +1.57% |
| 2024-12-27 | $0.4897 | $0.5194 | $0.4829 | $0.493242 | $4.62M | +0.23% |
| 2024-12-26 | $0.5286 | $0.5340 | $0.4835 | $0.492093 | $5.78M | -6.92% |
| 2024-12-25 | $0.5405 | $0.5463 | $0.5234 | $0.528671 | $3.29M | -1.40% |
| 2024-12-24 | $0.5042 | $0.5553 | $0.4882 | $0.53616 | $10.85M | +6.35% |
| 2024-12-23 | $0.4735 | $0.5166 | $0.4598 | $0.504128 | $4.07M | +7.59% |
| 2024-12-22 | $0.4694 | $0.4909 | $0.4559 | $0.468585 | $6.29M | -0.46% |
| 2024-12-21 | $0.5054 | $0.5281 | $0.4604 | $0.47073 | $8.24M | -6.89% |
| 2024-12-20 | $0.4818 | $0.5114 | $0.4159 | $0.505549 | $6.55M | +5.39% |
| 2024-12-19 | $0.5184 | $0.5372 | $0.4619 | $0.479694 | $16.41M | -7.38% |
| 2024-12-18 | $0.5523 | $0.5807 | $0.4880 | $0.517916 | $14.25M | -9.79% |
| 2024-12-17 | $0.6025 | $0.6158 | $0.5664 | $0.574112 | $3.83M | -3.45% |
| 2024-12-16 | $0.6313 | $0.6447 | $0.5874 | $0.594633 | $8.24M | -5.74% |
| 2024-12-15 | $0.6070 | $0.6416 | $0.5946 | $0.630875 | $3.23M | +3.94% |
| 2024-12-14 | $0.6444 | $0.6508 | $0.5948 | $0.606957 | $2.84M | -5.81% |
| 2024-12-13 | $0.6406 | $0.6521 | $0.6205 | $0.644384 | $3.55M | +1.28% |
| 2024-12-12 | $0.6541 | $0.6876 | $0.6286 | $0.636233 | $11.61M | -2.92% |
| 2024-12-11 | $0.6469 | $0.6883 | $0.6319 | $0.655384 | $13.84M | +10.51% |
| 2024-12-10 | $0.6028 | $0.6207 | $0.5294 | $0.593064 | $9.38M | -1.67% |
| 2024-12-09 | $0.7409 | $0.7409 | $0.5251 | $0.603107 | $9.13M | -18.59% |
| 2024-12-08 | $0.7552 | $0.7733 | $0.7232 | $0.740838 | $6.40M | -0.86% |
| 2024-12-07 | $0.7735 | $0.7807 | $0.7362 | $0.747289 | $15.57M | -2.41% |
| 2024-12-06 | $0.7422 | $0.7831 | $0.7179 | $0.76576 | $20.25M | +2.80% |
| 2024-12-05 | $0.7789 | $0.7961 | $0.7256 | $0.744867 | $42.27M | -4.30% |
| 2024-12-04 | $0.6997 | $0.8553 | $0.6833 | $0.778327 | $69.83M | +11.36% |
| 2024-12-03 | $0.6723 | $0.7719 | $0.6270 | $0.69893 | $25.36M | +5.42% |
| 2024-12-02 | $0.6359 | $0.7726 | $0.6119 | $0.663024 | $42.16M | +3.03% |
| 2024-12-01 | $0.6488 | $0.6602 | $0.5963 | $0.643543 | $19.17M | -0.94% |
| 2024-11-30 | $0.6432 | $0.6672 | $0.6202 | $0.649677 | $20.90M | +0.58% |
| 2024-11-29 | $0.6198 | $0.6523 | $0.6081 | $0.645909 | $23.52M | +2.91% |
| 2024-11-28 | $0.5808 | $0.6524 | $0.5798 | $0.627668 | $19.73M | +3.11% |
| 2024-11-27 | $0.5843 | $0.6249 | $0.5633 | $0.608724 | $9.80M | +4.17% |
| 2024-11-26 | $0.6285 | $0.6397 | $0.5619 | $0.584347 | $14.35M | -7.08% |
| 2024-11-25 | $0.7268 | $0.7819 | $0.6163 | $0.628839 | $57.32M | -13.49% |
| 2024-11-24 | $0.5272 | $0.7744 | $0.5166 | $0.726858 | $73.30M | +37.84% |
| 2024-11-23 | $0.4539 | $0.5563 | $0.4485 | $0.527325 | $17.29M | +16.19% |
| 2024-11-22 | $0.4137 | $0.4562 | $0.4043 | $0.453851 | $3.87M | +9.70% |
| 2024-11-21 | $0.3957 | $0.4153 | $0.3843 | $0.413725 | $2.18M | +3.61% |
| 2024-11-20 | $0.4090 | $0.4150 | $0.3817 | $0.399294 | $7.57M | -2.23% |
| 2024-11-19 | $0.4063 | $0.4166 | $0.3870 | $0.408413 | $5.61M | -0.60% |
| 2024-11-18 | $0.3920 | $0.4293 | $0.3872 | $0.41088 | $10.65M | +4.87% |
| 2024-11-17 | $0.4358 | $0.4362 | $0.3828 | $0.391793 | $6.02M | -10.07% |
| 2024-11-16 | $0.3487 | $0.4563 | $0.3465 | $0.435675 | $15.40M | +24.97% |
| 2024-11-15 | $0.3265 | $0.3488 | $0.3207 | $0.348633 | $1.99M | +5.44% |
| 2024-11-14 | $0.3206 | $0.3480 | $0.3179 | $0.330648 | $5.99M | -1.41% |
| 2024-11-13 | $0.3610 | $0.3692 | $0.3200 | $0.33538 | $2.58M | -6.38% |
| 2024-11-12 | $0.3543 | $0.3695 | $0.3286 | $0.35824 | $9.24M | +0.16% |
| 2024-11-11 | $0.3466 | $0.3966 | $0.3462 | $0.357652 | $8.67M | +2.81% |
| 2024-11-10 | $0.3494 | $0.3632 | $0.3303 | $0.347881 | $7.00M | +7.77% |
| 2024-11-09 | $0.3121 | $0.3231 | $0.3067 | $0.322813 | $881.50K | +2.98% |
| 2024-11-08 | $0.3095 | $0.3185 | $0.3033 | $0.31347 | $3.02M | +2.40% |
| 2024-11-07 | $0.3023 | $0.3127 | $0.2969 | $0.306112 | $2.63M | +1.64% |
| 2024-11-06 | $0.2947 | $0.3077 | $0.2936 | $0.301178 | $3.18M | +10.29% |
| 2024-11-05 | $0.2642 | $0.2770 | $0.2636 | $0.273077 | $593.68K | +2.33% |
| 2024-11-04 | $0.2699 | $0.2738 | $0.2583 | $0.266864 | $805.51K | -0.97% |
| 2024-11-03 | $0.2659 | $0.2744 | $0.2629 | $0.269483 | $2.30M | -4.44% |
| 2024-11-02 | $0.2882 | $0.2909 | $0.2784 | $0.282013 | $255.07K | -0.74% |
| 2024-11-01 | $0.2864 | $0.2915 | $0.2801 | $0.284109 | $1.86M | -1.02% |
| 2024-10-31 | $0.2930 | $0.2955 | $0.2819 | $0.287045 | $1.96M | -5.84% |
| 2024-10-30 | $0.3107 | $0.3114 | $0.3004 | $0.304836 | $424.94K | -0.60% |
| 2024-10-29 | $0.3051 | $0.3140 | $0.3005 | $0.306668 | $2.74M | +1.29% |
| 2024-10-28 | $0.2869 | $0.3052 | $0.2838 | $0.302769 | $3.56M | +4.98% |
| 2024-10-27 | $0.2954 | $0.2974 | $0.2823 | $0.288414 | $3.27M | -1.40% |
| 2024-10-26 | $0.2809 | $0.2980 | $0.2788 | $0.292519 | $2.60M | +3.70% |
| 2024-10-25 | $0.3043 | $0.3085 | $0.2756 | $0.282078 | $4.84M | -8.10% |
| 2024-10-24 | $0.3194 | $0.3209 | $0.2999 | $0.306925 | $3.42M | -3.07% |
| 2024-10-23 | $0.3091 | $0.3212 | $0.3032 | $0.316656 | $4.09M | -3.88% |
| 2024-10-22 | $0.3159 | $0.3311 | $0.3110 | $0.329427 | $1.12M | +3.59% |
| 2024-10-21 | $0.3188 | $0.3226 | $0.3113 | $0.318018 | $4.53M | -3.49% |
| 2024-10-20 | $0.3249 | $0.3337 | $0.3199 | $0.329516 | $1.30M | +0.90% |
| 2024-10-19 | $0.3372 | $0.3476 | $0.3213 | $0.326588 | $4.65M | -1.81% |
| 2024-10-18 | $0.2939 | $0.3440 | $0.2923 | $0.33261 | $4.99M | +11.11% |
| 2024-10-17 | $0.2964 | $0.3042 | $0.2895 | $0.299357 | $2.61M | -2.30% |
| 2024-10-16 | $0.3057 | $0.3099 | $0.2973 | $0.3064 | $638.83K | +0.70% |
| 2024-10-15 | $0.3007 | $0.3084 | $0.2974 | $0.304262 | $3.65M | +0.10% |
| 2024-10-14 | $0.3057 | $0.3113 | $0.2940 | $0.30396 | $3.19M | +2.84% |
| 2024-10-13 | $0.2981 | $0.3016 | $0.2904 | $0.295575 | $254.27K | +0.64% |
| 2024-10-12 | $0.3003 | $0.3018 | $0.2906 | $0.293686 | $1.51M | -1.58% |
| 2024-10-11 | $0.2917 | $0.3019 | $0.2909 | $0.298401 | $1.66M | +5.85% |
| 2024-10-10 | $0.2787 | $0.2828 | $0.2720 | $0.2819 | $325.45K | +0.86% |
| 2024-10-09 | $0.2823 | $0.2828 | $0.2742 | $0.279499 | $1.96M | -1.38% |
| 2024-10-08 | $0.2894 | $0.2943 | $0.2779 | $0.283416 | $2.65M | -2.21% |
| 2024-10-07 | $0.2980 | $0.3010 | $0.2860 | $0.289819 | $3.23M | -2.55% |
| 2024-10-06 | $0.2975 | $0.3046 | $0.2919 | $0.297389 | $2.67M | +0.30% |
| 2024-10-05 | $0.2949 | $0.2987 | $0.2901 | $0.296508 | $1.72M | +0.63% |
| 2024-10-04 | $0.2875 | $0.3016 | $0.2864 | $0.294647 | $2.85M | +6.13% |
| 2024-10-03 | $0.2740 | $0.2843 | $0.2668 | $0.277623 | $674.15K | +1.84% |
| 2024-10-02 | $0.2821 | $0.2849 | $0.2672 | $0.272593 | $4.02M | -3.06% |
| 2024-10-01 | $0.2925 | $0.2943 | $0.2724 | $0.281192 | $5.36M | -5.13% |
| 2024-09-30 | $0.3067 | $0.3147 | $0.2852 | $0.296392 | $3.70M | -7.92% |
| 2024-09-29 | $0.3274 | $0.3282 | $0.3170 | $0.321888 | $728.36K | -0.88% |
| 2024-09-28 | $0.3280 | $0.3296 | $0.3178 | $0.324738 | $2.33M | -1.76% |
| 2024-09-27 | $0.3327 | $0.3382 | $0.3227 | $0.330567 | $2.82M | +1.22% |
| 2024-09-26 | $0.3098 | $0.326575 | $0.3042 | $0.326575 | $885.89K | +5.46% |
| 2024-09-25 | $0.3157 | $0.3200 | $0.3085 | $0.309673 | $567.62K | -1.61% |
| 2024-09-24 | $0.3083 | $0.3202 | $0.3069 | $0.314727 | $2.41M | +2.11% |
| 2024-09-23 | $0.3061 | $0.3133 | $0.3021 | $0.30821 | $2.50M | +0.67% |
| 2024-09-22 | $0.3046 | $0.3143 | $0.2989 | $0.306172 | $2.56M | -3.46% |
| 2024-09-21 | $0.2968 | $0.3180 | $0.2951 | $0.317151 | $463.30K | +6.82% |
| 2024-09-20 | $0.2907 | $0.3012 | $0.2886 | $0.296901 | $347.32K | +0.60% |
| 2024-09-19 | $0.2913 | $0.3014 | $0.2886 | $0.295127 | $2.83M | +2.12% |
| 2024-09-18 | $0.2672 | $0.2930 | $0.2654 | $0.28899 | $2.82M | +4.45% |
| 2024-09-17 | $0.2646 | $0.2783 | $0.2622 | $0.276678 | $292.46K | +4.58% |
| 2024-09-16 | $0.2690 | $0.2713 | $0.2605 | $0.26456 | $299.74K | -0.52% |
| 2024-09-15 | $0.2784 | $0.2785 | $0.2619 | $0.265934 | $1.30M | -4.11% |
| 2024-09-14 | $0.2747 | $0.2790 | $0.2713 | $0.277342 | $1.05M | +0.32% |
| 2024-09-13 | $0.2807 | $0.2829 | $0.2714 | $0.276465 | $1.52M | -1.03% |
| 2024-09-12 | $0.2695 | $0.2808 | $0.2695 | $0.279334 | $2.13M | +3.98% |
| 2024-09-11 | $0.2638 | $0.2766 | $0.2635 | $0.268643 | $1.73M | +0.97% |
| 2024-09-10 | $0.2651 | $0.2720 | $0.2579 | $0.266062 | $1.76M | +0.06% |
| 2024-09-09 | $0.2648 | $0.2719 | $0.2637 | $0.265894 | $1.70M | +1.24% |
| 2024-09-08 | $0.2545 | $0.2662 | $0.2533 | $0.26264 | $1.11M | +3.27% |
| 2024-09-07 | $0.2584 | $0.2608 | $0.2522 | $0.254323 | $1.24M | +2.32% |
| 2024-09-06 | $0.2582 | $0.2627 | $0.2389 | $0.248557 | $478.94K | -2.56% |
| 2024-09-05 | $0.2580 | $0.2627 | $0.2509 | $0.255089 | $1.71M | -2.11% |
| 2024-09-04 | $0.2633 | $0.2677 | $0.2561 | $0.260599 | $1.60M | +2.18% |
| 2024-09-03 | $0.2653 | $0.2683 | $0.2540 | $0.255046 | $281.55K | -3.85% |
| 2024-09-02 | $0.2537 | $0.2678 | $0.2530 | $0.26525 | $271.16K | +4.56% |
| 2024-09-01 | $0.2696 | $0.2698 | $0.2522 | $0.253674 | $261.59K | -4.87% |
| 2024-08-31 | $0.2706 | $0.2710 | $0.2596 | $0.266649 | $912.10K | -1.63% |
| 2024-08-30 | $0.2660 | $0.2757 | $0.2640 | $0.271068 | $1.75M | +1.20% |
| 2024-08-29 | $0.2808 | $0.2822 | $0.2654 | $0.267847 | $1.97M | -3.93% |
| 2024-08-28 | $0.2769 | $0.2828 | $0.2677 | $0.278791 | $3.63M | +0.52% |
| 2024-08-27 | $0.2897 | $0.2944 | $0.2726 | $0.277354 | $1.96M | -4.31% |
| 2024-08-26 | $0.2949 | $0.2971 | $0.2860 | $0.289856 | $2.79M | -1.92% |
| 2024-08-25 | $0.3105 | $0.3130 | $0.2931 | $0.295527 | $1.62M | -5.11% |
| 2024-08-24 | $0.3146 | $0.3217 | $0.3020 | $0.311439 | $1.91M | -0.80% |
| 2024-08-23 | $0.2997 | $0.3177 | $0.2993 | $0.313951 | $2.30M | +9.16% |
| 2024-08-22 | $0.2848 | $0.2879 | $0.2791 | $0.287608 | $51.23K | +1.51% |
| 2024-08-21 | $0.2747 | $0.2915 | $0.2735 | $0.283322 | $2.91M | +3.49% |
| 2024-08-20 | $0.2666 | $0.2761 | $0.2656 | $0.273763 | $1.99M | +2.40% |
| 2024-08-19 | $0.2638 | $0.2752 | $0.2606 | $0.26734 | $1.40M | +1.25% |
| 2024-08-18 | $0.2706 | $0.2719 | $0.2603 | $0.264048 | $1.51M | -2.02% |
| 2024-08-17 | $0.2627 | $0.2746 | $0.2624 | $0.26948 | $909.84K | +2.55% |
| 2024-08-16 | $0.2608 | $0.2681 | $0.2584 | $0.26278 | $1.42M | +0.20% |
| 2024-08-15 | $0.2794 | $0.2811 | $0.2589 | $0.262267 | $2.07M | -5.75% |
| 2024-08-14 | $0.2752 | $0.2834 | $0.2706 | $0.278263 | $1.42M | +0.45% |
| 2024-08-13 | $0.2768 | $0.2884 | $0.2688 | $0.277005 | $1.92M | -0.16% |
| 2024-08-12 | $0.2801 | $0.2818 | $0.2704 | $0.277444 | $1.56M | +5.23% |
| 2024-08-11 | $0.2826 | $0.2844 | $0.2622 | $0.263664 | $67.69K | -3.09% |
| 2024-08-10 | $0.2803 | $0.2887 | $0.2709 | $0.272061 | $1.92M | -2.94% |
| 2024-08-09 | $0.2733 | $0.2825 | $0.2722 | $0.280309 | $2.47M | +2.26% |
| 2024-08-08 | $0.2709 | $0.2806 | $0.2702 | $0.274115 | $1.90M | +7.70% |
| 2024-08-07 | $0.2650 | $0.2713 | $0.2499 | $0.254515 | $65.66K | -1.46% |
| 2024-08-06 | $0.2656 | $0.2714 | $0.2549 | $0.258294 | $2.46M | +1.83% |
| 2024-08-05 | $0.2664 | $0.2697 | $0.2165 | $0.253642 | $389.98K | -1.71% |
| 2024-08-04 | $0.2678 | $0.2754 | $0.2159 | $0.258047 | $11.80M | -3.70% |
| 2024-08-03 | $0.2833 | $0.2855 | $0.2674 | $0.26795 | $2.68M | -5.80% |
| 2024-08-02 | $0.2931 | $0.2980 | $0.2788 | $0.284459 | $2.67M | -2.93% |
| 2024-08-01 | $0.3014 | $0.3123 | $0.2826 | $0.293046 | $4.27M | -2.76% |
| 2024-07-31 | $0.3279 | $0.3301 | $0.3001 | $0.301368 | $3.60M | -8.16% |
| 2024-07-30 | $0.3371 | $0.3390 | $0.3231 | $0.328162 | $1.90M | -2.49% |
| 2024-07-29 | $0.3361 | $0.3424 | $0.3296 | $0.336553 | $2.60M | +0.11% |
| 2024-07-28 | $0.3413 | $0.3485 | $0.3326 | $0.336179 | $2.22M | -1.86% |
| 2024-07-27 | $0.3470 | $0.3528 | $0.3398 | $0.342545 | $2.16M | -1.10% |
| 2024-07-26 | $0.3317 | $0.3525 | $0.3317 | $0.346342 | $2.25M | +7.93% |
| 2024-07-25 | $0.3278 | $0.3290 | $0.3109 | $0.3209 | $112.80K | +0.41% |
| 2024-07-24 | $0.3355 | $0.3399 | $0.3123 | $0.319599 | $3.23M | -4.67% |
| 2024-07-23 | $0.3367 | $0.3412 | $0.3244 | $0.33524 | $3.58M | -0.86% |
| 2024-07-22 | $0.3457 | $0.3518 | $0.3352 | $0.338154 | $2.75M | -2.15% |
| 2024-07-21 | $0.3535 | $0.3648 | $0.3406 | $0.345582 | $3.04M | -2.48% |
| 2024-07-20 | $0.3638 | $0.3642 | $0.3476 | $0.354359 | $1.75M | -2.39% |
| 2024-07-19 | $0.3499 | $0.3640 | $0.3499 | $0.363039 | $2.59M | +7.17% |
| 2024-07-18 | $0.3581 | $0.3709 | $0.3321 | $0.338749 | $117.32K | +0.46% |
| 2024-07-17 | $0.3631 | $0.3708 | $0.3363 | $0.337191 | $3.61M | -7.06% |
| 2024-07-16 | $0.3635 | $0.3712 | $0.3579 | $0.362803 | $3.69M | -0.17% |
| 2024-07-15 | $0.3419 | $0.3686 | $0.3406 | $0.363435 | $3.66M | +6.33% |
| 2024-07-14 | $0.3348 | $0.3470 | $0.3307 | $0.341789 | $2.01M | +1.98% |
| 2024-07-13 | $0.3318 | $0.3362 | $0.3280 | $0.335141 | $1.65M | +1.33% |
| 2024-07-12 | $0.3195 | $0.3317 | $0.3181 | $0.33073 | $2.25M | +3.76% |
| 2024-07-11 | $0.3162 | $0.3244 | $0.3095 | $0.31876 | $2.43M | +0.95% |
| 2024-07-10 | $0.3117 | $0.3251 | $0.3085 | $0.315751 | $2.76M | +1.39% |
| 2024-07-09 | $0.3087 | $0.3188 | $0.3058 | $0.311433 | $2.30M | +1.13% |
| 2024-07-08 | $0.3016 | $0.3127 | $0.2986 | $0.307939 | $2.85M | +2.32% |
| 2024-07-07 | $0.3029 | $0.3143 | $0.2809 | $0.300947 | $3.71M | -0.69% |
| 2024-07-06 | $0.3076 | $0.3188 | $0.3002 | $0.303029 | $2.04M | +4.13% |
| 2024-07-05 | $0.2912 | $0.2973 | $0.2565 | $0.291008 | $251.19K | +0.36% |
| 2024-07-04 | $0.3019 | $0.3026 | $0.2565 | $0.289956 | $6.36M | -4.04% |
| 2024-07-03 | $0.3313 | $0.3323 | $0.2940 | $0.302151 | $4.39M | -8.84% |
| 2024-07-02 | $0.3442 | $0.3482 | $0.3303 | $0.331453 | $2.11M | -3.57% |
| 2024-07-01 | $0.3378 | $0.3516 | $0.3372 | $0.343723 | $1.80M | +1.69% |
| 2024-06-30 | $0.3356 | $0.3457 | $0.3319 | $0.338002 | $1.61M | +0.93% |
| 2024-06-29 | $0.3381 | $0.3381 | $0.3278 | $0.334892 | $1.14M | -1.10% |
| 2024-06-28 | $0.3454 | $0.3485 | $0.3369 | $0.338628 | $1.53M | -1.97% |
| 2024-06-27 | $0.3418 | $0.3470 | $0.3363 | $0.345422 | $1.68M | +1.26% |
| 2024-06-26 | $0.3373 | $0.3454 | $0.3322 | $0.341127 | $1.81M | +1.07% |
| 2024-06-25 | $0.3421 | $0.3429 | $0.3354 | $0.337515 | $1.77M | -0.85% |
| 2024-06-24 | $0.3226 | $0.3431 | $0.3197 | $0.340404 | $2.94M | +5.38% |
| 2024-06-23 | $0.3272 | $0.3288 | $0.3064 | $0.323031 | $2.99M | -1.41% |
| 2024-06-22 | $0.3327 | $0.3355 | $0.3259 | $0.327647 | $1.04M | -1.49% |
| 2024-06-21 | $0.3382 | $0.3402 | $0.3276 | $0.332595 | $1.80M | -1.61% |
| 2024-06-20 | $0.3339 | $0.3440 | $0.3300 | $0.338022 | $2.92M | +1.24% |
| 2024-06-19 | $0.3297 | $0.3473 | $0.3286 | $0.333871 | $3.00M | +1.59% |
| 2024-06-18 | $0.3181 | $0.3349 | $0.3109 | $0.32864 | $4.16M | +3.27% |
| 2024-06-17 | $0.3569 | $0.3654 | $0.3037 | $0.318235 | $6.93M | -10.78% |
| 2024-06-16 | $0.3889 | $0.3890 | $0.3544 | $0.356694 | $2.87M | -8.36% |
| 2024-06-15 | $0.3910 | $0.3921 | $0.3823 | $0.389218 | $1.41M | -0.08% |
| 2024-06-14 | $0.3923 | $0.3931 | $0.3735 | $0.389519 | $3.39M | -0.92% |
| 2024-06-13 | $0.3955 | $0.4020 | $0.3900 | $0.393138 | $2.47M | -0.61% |
| 2024-06-12 | $0.4144 | $0.4188 | $0.3944 | $0.395562 | $3.79M | +0.56% |
| 2024-06-11 | $0.4139 | $0.4140 | $0.3849 | $0.393366 | $541.91K | +0.86% |
| 2024-06-10 | $0.4246 | $0.4250 | $0.3855 | $0.390016 | $2.89M | -8.02% |
| 2024-06-09 | $0.4190 | $0.4262 | $0.4103 | $0.424038 | $1.95M | +1.48% |
| 2024-06-08 | $0.4133 | $0.4203 | $0.4076 | $0.417859 | $1.82M | +0.99% |
| 2024-06-07 | $0.4756 | $0.4774 | $0.4021 | $0.413746 | $4.08M | -13.14% |
| 2024-06-06 | $0.4827 | $0.4875 | $0.4618 | $0.476321 | $3.04M | -0.87% |
| 2024-06-05 | $0.4726 | $0.4858 | $0.4664 | $0.480521 | $2.60M | +1.93% |
| 2024-06-04 | $0.4615 | $0.4744 | $0.4598 | $0.471436 | $2.73M | +2.65% |
| 2024-06-03 | $0.4625 | $0.4661 | $0.4477 | $0.459287 | $3.41M | +4.01% |
| 2024-06-02 | $0.4498 | $0.4617 | $0.4414 | $0.441587 | $154.55K | -2.74% |
| 2024-06-01 | $0.4464 | $0.4613 | $0.4440 | $0.454018 | $2.41M | +1.76% |
| 2024-05-31 | $0.4330 | $0.4501 | $0.4287 | $0.446185 | $2.47M | +2.43% |
| 2024-05-30 | $0.4519 | $0.4583 | $0.4332 | $0.435601 | $1.98M | -3.60% |
| 2024-05-29 | $0.4592 | $0.4675 | $0.4392 | $0.45186 | $3.35M | -1.56% |
| 2024-05-28 | $0.4532 | $0.4763 | $0.4462 | $0.459026 | $4.34M | +1.50% |
| 2024-05-27 | $0.4654 | $0.4769 | $0.4463 | $0.452225 | $5.54M | +1.08% |
| 2024-05-26 | $0.4654 | $0.4690 | $0.4447 | $0.447409 | $186.73K | -0.54% |
| 2024-05-25 | $0.4611 | $0.4678 | $0.4475 | $0.449822 | $1.96M | -2.26% |
| 2024-05-24 | $0.4527 | $0.4620 | $0.4486 | $0.460215 | $2.25M | +1.75% |
| 2024-05-23 | $0.4477 | $0.4621 | $0.4239 | $0.452295 | $6.33M | +0.57% |
| 2024-05-22 | $0.4646 | $0.4692 | $0.4400 | $0.449731 | $5.04M | -3.28% |
| 2024-05-21 | $0.4631 | $0.4744 | $0.4549 | $0.465005 | $4.20M | +0.29% |
| 2024-05-20 | $0.4351 | $0.4748 | $0.4332 | $0.463653 | $6.84M | +10.35% |
| 2024-05-19 | $0.4363 | $0.4412 | $0.4181 | $0.420148 | $89.99K | -1.77% |
| 2024-05-18 | $0.4339 | $0.4410 | $0.4248 | $0.427706 | $1.46M | -1.49% |
| 2024-05-17 | $0.4407 | $0.4458 | $0.4293 | $0.434182 | $2.25M | -1.02% |
| 2024-05-16 | $0.4277 | $0.4411 | $0.4233 | $0.438667 | $3.17M | +2.43% |
| 2024-05-15 | $0.4229 | $0.4358 | $0.4196 | $0.428258 | $3.38M | +7.03% |
| 2024-05-14 | $0.4062 | $0.4116 | $0.3987 | $0.400129 | $98.17K | -1.97% |
| 2024-05-13 | $0.4115 | $0.4150 | $0.3994 | $0.40816 | $2.76M | -0.65% |
| 2024-05-12 | $0.4154 | $0.4180 | $0.3943 | $0.410818 | $2.29M | -1.15% |
| 2024-05-11 | $0.4204 | $0.4216 | $0.4118 | $0.415587 | $916.93K | -0.73% |
| 2024-05-10 | $0.4234 | $0.4247 | $0.4106 | $0.418643 | $2.42M | -1.41% |
| 2024-05-09 | $0.4330 | $0.4427 | $0.4210 | $0.424646 | $2.29M | -1.65% |
| 2024-05-08 | $0.4286 | $0.4343 | $0.4159 | $0.431775 | $2.12M | +0.67% |
| 2024-05-07 | $0.4404 | $0.4410 | $0.4191 | $0.428904 | $2.77M | -2.59% |
| 2024-05-06 | $0.4484 | $0.4497 | $0.4305 | $0.440291 | $2.92M | -1.83% |
| 2024-05-05 | $0.4546 | $0.4634 | $0.4400 | $0.448503 | $2.48M | -1.10% |
| 2024-05-04 | $0.4508 | $0.4561 | $0.4392 | $0.453505 | $2.35M | +0.74% |
| 2024-05-03 | $0.4463 | $0.4527 | $0.4436 | $0.450152 | $2.10M | +4.44% |
| 2024-05-02 | $0.4239 | $0.4362 | $0.4107 | $0.4310 | $108.24K | +0.05% |
| 2024-05-01 | $0.4087 | $0.4345 | $0.4045 | $0.430768 | $5.43M | +5.07% |
| 2024-04-30 | $0.4097 | $0.4208 | $0.3947 | $0.409973 | $6.23M | +0.03% |
| 2024-04-29 | $0.4370 | $0.4429 | $0.4057 | $0.409841 | $4.09M | -6.49% |
| 2024-04-28 | $0.4579 | $0.4611 | $0.4253 | $0.438286 | $3.77M | -4.08% |
| 2024-04-27 | $0.4450 | $0.4694 | $0.4423 | $0.456938 | $3.06M | +2.47% |
| 2024-04-26 | $0.4540 | $0.4607 | $0.4334 | $0.445911 | $3.39M | -2.18% |
| 2024-04-25 | $0.4664 | $0.4733 | $0.4451 | $0.455825 | $3.46M | -2.24% |
| 2024-04-24 | $0.4715 | $0.4789 | $0.4450 | $0.466275 | $4.40M | -1.25% |
| 2024-04-23 | $0.4769 | $0.4992 | $0.4700 | $0.472163 | $4.97M | -1.14% |
| 2024-04-22 | $0.4803 | $0.4858 | $0.4708 | $0.477622 | $3.45M | +3.21% |
| 2024-04-21 | $0.4704 | $0.4757 | $0.4533 | $0.462769 | $154.43K | -0.38% |
| 2024-04-20 | $0.4575 | $0.4756 | $0.4535 | $0.464518 | $3.69M | +7.31% |
| 2024-04-19 | $0.4345 | $0.4451 | $0.3975 | $0.432889 | $284.75K | -1.40% |
| 2024-04-18 | $0.4378 | $0.4455 | $0.4000 | $0.439026 | $7.02M | +1.30% |
| 2024-04-17 | $0.4123 | $0.4409 | $0.4072 | $0.433413 | $1.95M | +5.13% |
| 2024-04-16 | $0.4128 | $0.4384 | $0.4097 | $0.412253 | $4.31M | -0.74% |
| 2024-04-15 | $0.4433 | $0.4460 | $0.4029 | $0.415324 | $7.56M | -6.24% |
| 2024-04-14 | $0.4286 | $0.4659 | $0.4142 | $0.442974 | $10.56M | +3.76% |
| 2024-04-13 | $0.4907 | $0.4928 | $0.3662 | $0.426915 | $19.45M | -12.99% |
| 2024-04-12 | $0.5912 | $0.5919 | $0.4572 | $0.490657 | $12.24M | -17.60% |
| 2024-04-11 | $0.6140 | $0.6234 | $0.5905 | $0.595493 | $3.87M | -2.93% |
| 2024-04-10 | $0.5947 | $0.6366 | $0.5912 | $0.613481 | $6.54M | +2.62% |
| 2024-04-09 | $0.6157 | $0.6358 | $0.5778 | $0.59783 | $7.88M | -3.12% |
| 2024-04-08 | $0.6269 | $0.6364 | $0.6034 | $0.6171 | $4.71M | +3.80% |
| 2024-04-07 | $0.5903 | $0.6012 | $0.5867 | $0.594483 | $206.79K | +0.20% |
| 2024-04-06 | $0.5858 | $0.6001 | $0.5847 | $0.593293 | $1.85M | +1.13% |
| 2024-04-05 | $0.5881 | $0.5973 | $0.5822 | $0.586655 | $2.30M | -0.36% |
| 2024-04-04 | $0.5926 | $0.6017 | $0.5608 | $0.5888 | $4.99M | -0.17% |
| 2024-04-03 | $0.5814 | $0.5979 | $0.5639 | $0.589781 | $4.91M | +1.26% |
| 2024-04-02 | $0.5825 | $0.5987 | $0.5665 | $0.582416 | $6.62M | +0.02% |
| 2024-04-01 | $0.6150 | $0.6294 | $0.5796 | $0.5823 | $8.76M | -5.24% |
| 2024-03-31 | $0.6625 | $0.6757 | $0.6122 | $0.614468 | $6.58M | -7.18% |
| 2024-03-30 | $0.6709 | $0.6731 | $0.6552 | $0.661976 | $2.96M | -1.69% |
| 2024-03-29 | $0.6702 | $0.6846 | $0.6651 | $0.673386 | $4.39M | +0.35% |
| 2024-03-28 | $0.6728 | $0.6865 | $0.6581 | $0.671059 | $5.91M | +0.02% |
| 2024-03-27 | $0.6600 | $0.6852 | $0.6526 | $0.670926 | $5.95M | +1.66% |
| 2024-03-26 | $0.6739 | $0.7030 | $0.6522 | $0.659997 | $8.66M | -1.81% |
| 2024-03-25 | $0.6648 | $0.6942 | $0.6606 | $0.672143 | $7.76M | +1.44% |
| 2024-03-24 | $0.6406 | $0.6674 | $0.6268 | $0.662574 | $4.88M | +3.63% |
| 2024-03-23 | $0.6489 | $0.6514 | $0.6260 | $0.639359 | $4.10M | +2.39% |
| 2024-03-22 | $0.6342 | $0.6473 | $0.5999 | $0.624448 | $390.52K | +0.31% |
| 2024-03-21 | $0.6327 | $0.6479 | $0.6001 | $0.622534 | $7.46M | -1.74% |
| 2024-03-20 | $0.5899 | $0.6478 | $0.5680 | $0.633569 | $8.03M | +11.05% |
| 2024-03-19 | $0.6177 | $0.6238 | $0.5443 | $0.570551 | $969.60K | -4.17% |
| 2024-03-18 | $0.6111 | $0.6250 | $0.5443 | $0.595406 | $10.92M | -2.60% |
| 2024-03-17 | $0.6445 | $0.6556 | $0.6014 | $0.611271 | $6.70M | -2.02% |
| 2024-03-16 | $0.6902 | $0.7060 | $0.6095 | $0.623849 | $1.94M | -6.13% |
| 2024-03-15 | $0.6682 | $0.7058 | $0.6518 | $0.664555 | $9.68M | -0.58% |
| 2024-03-14 | $0.7212 | $0.7520 | $0.6321 | $0.668461 | $15.38M | -7.30% |
| 2024-03-13 | $0.7477 | $0.7718 | $0.7148 | $0.721097 | $10.51M | -4.24% |
| 2024-03-12 | $0.7549 | $0.7821 | $0.7060 | $0.753061 | $13.82M | -0.12% |
| 2024-03-11 | $0.7680 | $0.8033 | $0.7304 | $0.753945 | $12.09M | -1.89% |
| 2024-03-10 | $0.7873 | $0.8143 | $0.7276 | $0.768433 | $19.26M | +2.00% |
| 2024-03-09 | $0.7041 | $0.7813 | $0.6931 | $0.753359 | $3.98M | +6.76% |
| 2024-03-08 | $0.6939 | $0.7077 | $0.6395 | $0.705657 | $2.19M | +6.19% |
| 2024-03-07 | $0.6907 | $0.7001 | $0.6389 | $0.664502 | $11.13M | +1.27% |
| 2024-03-06 | $0.6129 | $0.6589 | $0.5853 | $0.656195 | $1.70M | +5.11% |
| 2024-03-05 | $0.6823 | $0.6902 | $0.5354 | $0.624317 | $50.28M | -7.98% |
| 2024-03-04 | $0.6748 | $0.7102 | $0.6396 | $0.678451 | $42.24M | +1.24% |
| 2024-03-03 | $0.6538 | $0.6935 | $0.6471 | $0.670159 | $32.73M | +2.53% |
| 2024-03-02 | $0.6753 | $0.7066 | $0.5881 | $0.653611 | $30.88M | -2.81% |
| 2024-03-01 | $0.6554 | $0.7014 | $0.6399 | $0.672488 | $32.05M | +2.57% |
| 2024-02-29 | $0.6214 | $0.6836 | $0.5962 | $0.655625 | $37.47M | +14.78% |
| 2024-02-28 | $0.5660 | $0.6092 | $0.5300 | $0.5712 | $3.56M | +0.00% |
| 2024-02-27 | $0.5385 | $0.5829 | $0.5348 | $0.571176 | $19.83M | +6.06% |
| 2024-02-26 | $0.5278 | $0.5536 | $0.5258 | $0.538523 | $17.98M | +2.26% |
| 2024-02-25 | $0.5024 | $0.5416 | $0.5004 | $0.526596 | $14.56M | +4.75% |
| 2024-02-24 | $0.4974 | $0.5077 | $0.4930 | $0.502712 | $10.76M | +4.61% |
| 2024-02-23 | $0.4883 | $0.4912 | $0.4705 | $0.480549 | $1.39M | -0.47% |
| 2024-02-22 | $0.4877 | $0.4974 | $0.4757 | $0.482808 | $11.54M | -0.62% |
| 2024-02-21 | $0.4727 | $0.4894 | $0.4621 | $0.485803 | $12.69M | +2.79% |
| 2024-02-20 | $0.4898 | $0.5049 | $0.4632 | $0.4726 | $15.54M | -3.47% |
| 2024-02-19 | $0.5071 | $0.5197 | $0.4802 | $0.489606 | $15.31M | -3.29% |
| 2024-02-18 | $0.5039 | $0.5149 | $0.5000 | $0.506253 | $14.04M | +3.87% |
| 2024-02-17 | $0.4978 | $0.5186 | $0.4770 | $0.487368 | $1.26M | +0.08% |
| 2024-02-16 | $0.4944 | $0.5190 | $0.4770 | $0.486989 | $10.68M | -1.95% |
| 2024-02-15 | $0.4959 | $0.5129 | $0.4876 | $0.496686 | $10.40M | +0.49% |
| 2024-02-14 | $0.4844 | $0.5035 | $0.4790 | $0.494276 | $12.55M | +5.55% |
| 2024-02-13 | $0.4831 | $0.4857 | $0.4578 | $0.468271 | $536.11K | +1.09% |
| 2024-02-12 | $0.4787 | $0.4913 | $0.4588 | $0.4632 | $11.87M | -2.98% |
| 2024-02-11 | $0.4698 | $0.4872 | $0.4617 | $0.477444 | $8.52M | +2.05% |
| 2024-02-10 | $0.4633 | $0.4730 | $0.4608 | $0.467852 | $6.91M | +0.86% |
| 2024-02-09 | $0.4615 | $0.4761 | $0.4599 | $0.463854 | $13.40M | +0.93% |
| 2024-02-08 | $0.4521 | $0.4643 | $0.4444 | $0.459601 | $11.37M | +1.97% |
| 2024-02-07 | $0.4301 | $0.4538 | $0.4293 | $0.45072 | $5.24M | +4.76% |
| 2024-02-06 | $0.4341 | $0.4366 | $0.4243 | $0.430248 | $5.07M | -0.90% |
| 2024-02-05 | $0.4347 | $0.4400 | $0.4300 | $0.434174 | $4.98M | +0.14% |
| 2024-02-04 | $0.4359 | $0.4412 | $0.4248 | $0.433553 | $5.08M | -0.75% |
| 2024-02-03 | $0.4392 | $0.4431 | $0.4314 | $0.436815 | $3.20M | -0.60% |
| 2024-02-02 | $0.4450 | $0.4469 | $0.4353 | $0.439467 | $5.41M | -0.86% |
| 2024-02-01 | $0.4328 | $0.4452 | $0.4283 | $0.443278 | $6.31M | +2.46% |
| 2024-01-31 | $0.4407 | $0.4430 | $0.4238 | $0.43264 | $8.44M | -1.91% |
| 2024-01-30 | $0.4562 | $0.4596 | $0.4293 | $0.441068 | $11.27M | -3.40% |
| 2024-01-29 | $0.4502 | $0.4619 | $0.4481 | $0.456606 | $10.58M | +1.71% |
| 2024-01-28 | $0.4506 | $0.4535 | $0.4399 | $0.448938 | $5.11M | -0.53% |
| 2024-01-27 | $0.4508 | $0.4636 | $0.4477 | $0.451336 | $5.69M | +0.13% |
| 2024-01-26 | $0.4469 | $0.4564 | $0.4427 | $0.450731 | $6.10M | +2.25% |
| 2024-01-25 | $0.4292 | $0.4508 | $0.4256 | $0.440822 | $1.67M | +2.11% |
| 2024-01-24 | $0.4407 | $0.4431 | $0.4282 | $0.431722 | $8.53M | +1.33% |
| 2024-01-23 | $0.4426 | $0.4487 | $0.4066 | $0.426046 | $725.13K | +1.46% |
| 2024-01-22 | $0.4498 | $0.4541 | $0.4068 | $0.4199 | $9.92M | -6.64% |
| 2024-01-21 | $0.4821 | $0.4863 | $0.4421 | $0.449751 | $10.65M | -6.42% |
| 2024-01-20 | $0.4716 | $0.4923 | $0.4690 | $0.480591 | $11.46M | +2.02% |
| 2024-01-19 | $0.4534 | $0.4811 | $0.4323 | $0.471083 | $9.59M | +4.40% |
| 2024-01-18 | $0.4508 | $0.4776 | $0.4284 | $0.451231 | $13.91M | -0.24% |
| 2024-01-17 | $0.4571 | $0.4710 | $0.4454 | $0.452307 | $12.43M | -1.22% |
| 2024-01-16 | $0.4624 | $0.4699 | $0.4528 | $0.457907 | $12.35M | -0.67% |
| 2024-01-15 | $0.4474 | $0.4638 | $0.4466 | $0.460977 | $14.26M | +3.08% |
| 2024-01-14 | $0.4607 | $0.4618 | $0.4442 | $0.447213 | $15.16M | -3.14% |
| 2024-01-13 | $0.4699 | $0.4733 | $0.4537 | $0.461698 | $17.35M | -1.41% |
| 2024-01-12 | $0.4769 | $0.4813 | $0.4437 | $0.468305 | $21.99M | -2.15% |
| 2024-01-11 | $0.4785 | $0.4958 | $0.4688 | $0.478613 | $25.16M | +0.50% |
| 2024-01-10 | $0.4363 | $0.4927 | $0.4312 | $0.476222 | $25.71M | +9.35% |
| 2024-01-09 | $0.4273 | $0.4437 | $0.4166 | $0.435508 | $13.19M | +1.98% |
| 2024-01-08 | $0.4385 | $0.4543 | $0.4204 | $0.427044 | $1.94M | -1.86% |
| 2024-01-07 | $0.4453 | $0.4492 | $0.3945 | $0.43513 | $3.99M | -2.83% |
| 2024-01-06 | $0.4553 | $0.4638 | $0.4431 | $0.447783 | $2.38M | -2.06% |
| 2024-01-05 | $0.4479 | $0.4619 | $0.4273 | $0.457183 | $4.81M | +2.19% |
| 2024-01-04 | $0.4753 | $0.4805 | $0.4442 | $0.4474 | $10.18M | -5.48% |
| 2024-01-03 | $0.4730 | $0.4783 | $0.4534 | $0.473347 | $17.89M | +0.07% |
| 2024-01-02 | $0.5334 | $0.5381 | $0.4322 | $0.4730 | $13.00M | -11.55% |
| 2024-01-01 | $0.5291 | $0.5514 | $0.5258 | $0.534738 | $9.68M | +1.58% |
Frequently asked questions
What was the Decentraland price on January 1, 2024?
MANA opened 2024-01-01 at $0.5291 and closed that day at $0.534738.
What was the highest price of Decentraland in 2024?
The highest was $0.8553 on 2024-12-04; the lowest was $0.2159 on 2024-08-04.
How much did Decentraland change in 2024?
MANA moved -11.74% in 2024, from $0.5291 to $0.466973.
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.