Decentraland price history in 2025
In 2025 Decentraland (MANA) went from $0.4871 on 2025-01-01 to $0.12158 on 2025-12-31, a change of -75.04%. The highest price was $0.5995 on 2025-01-06 and the lowest $0.1147 on 2025-12-24. About $2.17B was traded across the year. The best day was 2025-10-12 (+11.67%) and the worst 2025-10-10 (-26.44%).
$0.4871Open · 2025-01-01
$0.12158Close · 2025-12-31
$0.5995High · 2025-01-06
$0.1147Low · 2025-12-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4871 | $0.5995 | $0.4132 | $0.447987 | $122.49M | -8.03% |
| February | $0.4480 | $0.4541 | $0.2570 | $0.295912 | $161.48M | -33.95% |
| March | $0.2958 | $0.3235 | $0.2335 | $0.244309 | $271.65M | -17.41% |
| April | $0.2583 | $0.3397 | $0.1905 | $0.317046 | $274.84M | +22.74% |
| May | $0.3180 | $0.4044 | $0.2625 | $0.273102 | $185.57M | -14.12% |
| June | $0.2730 | $0.3045 | $0.2224 | $0.253554 | $156.76M | -7.12% |
| July | $0.2536 | $0.3676 | $0.2396 | $0.279583 | $301.53M | +10.25% |
| August | $0.2794 | $0.3229 | $0.2626 | $0.288742 | $249.30M | +3.34% |
| September | $0.2878 | $0.3909 | $0.2736 | $0.288881 | $128.93M | +0.38% |
| October | $0.2890 | $0.3586 | $0.1215 | $0.229648 | $132.64M | -20.54% |
| November | $0.2326 | $0.2459 | $0.1588 | $0.160878 | $97.91M | -30.83% |
| December | $0.1609 | $0.1647 | $0.1147 | $0.12158 | $89.65M | -24.44% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.1231 | $0.1288 | $0.1204 | $0.12158 | $1.01M | -2.48% |
| 2025-12-30 | $0.1214 | $0.124677 | $0.1192 | $0.124677 | $1.91M | +2.21% |
| 2025-12-29 | $0.1227 | $0.1265 | $0.1210 | $0.121982 | $1.99M | -1.03% |
| 2025-12-28 | $0.1240 | $0.1265 | $0.1214 | $0.123256 | $2.18M | +0.27% |
| 2025-12-27 | $0.1180 | $0.1262 | $0.1174 | $0.122919 | $1.68M | +4.40% |
| 2025-12-26 | $0.1166 | $0.1209 | $0.1153 | $0.11774 | $1.41M | +0.68% |
| 2025-12-25 | $0.1197 | $0.1211 | $0.1161 | $0.116943 | $1.48M | -2.29% |
| 2025-12-24 | $0.1171 | $0.1205 | $0.1147 | $0.119686 | $1.76M | +1.13% |
| 2025-12-23 | $0.1205 | $0.1214 | $0.1150 | $0.118343 | $3.40M | -2.81% |
| 2025-12-22 | $0.1266 | $0.1290 | $0.1204 | $0.121763 | $3.66M | -3.67% |
| 2025-12-21 | $0.1265 | $0.1290 | $0.1247 | $0.126398 | $3.86M | -3.62% |
| 2025-12-20 | $0.1286 | $0.1316 | $0.1275 | $0.131143 | $538.22K | +1.32% |
| 2025-12-19 | $0.1224 | $0.129432 | $0.1203 | $0.129432 | $3.22M | +4.16% |
| 2025-12-18 | $0.1297 | $0.1310 | $0.1203 | $0.124258 | $4.13M | -3.18% |
| 2025-12-17 | $0.1328 | $0.1333 | $0.1250 | $0.128339 | $4.50M | -3.69% |
| 2025-12-16 | $0.1353 | $0.1374 | $0.1318 | $0.13325 | $3.42M | -0.92% |
| 2025-12-15 | $0.1358 | $0.1376 | $0.1307 | $0.134493 | $4.55M | -1.68% |
| 2025-12-14 | $0.1415 | $0.1435 | $0.1345 | $0.136796 | $3.68M | -4.39% |
| 2025-12-13 | $0.1455 | $0.1465 | $0.1405 | $0.143081 | $2.71M | -1.63% |
| 2025-12-12 | $0.1463 | $0.1480 | $0.1415 | $0.145453 | $3.69M | -1.72% |
| 2025-12-11 | $0.1525 | $0.1530 | $0.1448 | $0.148005 | $4.74M | -3.01% |
| 2025-12-10 | $0.1561 | $0.1601 | $0.1508 | $0.152595 | $1.53M | -1.11% |
| 2025-12-09 | $0.1578 | $0.1614 | $0.1507 | $0.154302 | $4.76M | +2.45% |
| 2025-12-08 | $0.1487 | $0.1562 | $0.1476 | $0.150613 | $585.67K | +0.15% |
| 2025-12-07 | $0.1521 | $0.1563 | $0.1468 | $0.150388 | $3.32M | -1.73% |
| 2025-12-06 | $0.1532 | $0.1564 | $0.1468 | $0.153042 | $3.07M | +0.24% |
| 2025-12-05 | $0.1533 | $0.1554 | $0.1471 | $0.152671 | $3.64M | -0.58% |
| 2025-12-04 | $0.1618 | $0.1620 | $0.1508 | $0.153556 | $3.83M | -5.24% |
| 2025-12-03 | $0.1589 | $0.1647 | $0.1575 | $0.162044 | $3.69M | +2.04% |
| 2025-12-02 | $0.1614 | $0.1621 | $0.1555 | $0.158804 | $4.05M | +5.02% |
| 2025-12-01 | $0.1609 | $0.1616 | $0.1466 | $0.151221 | $1.66M | -6.00% |
| 2025-11-30 | $0.1649 | $0.1664 | $0.1604 | $0.160878 | $714.69K | -2.05% |
| 2025-11-29 | $0.1668 | $0.1696 | $0.1624 | $0.164242 | $2.39M | -1.79% |
| 2025-11-28 | $0.1724 | $0.1726 | $0.1657 | $0.167228 | $3.22M | -2.65% |
| 2025-11-27 | $0.1694 | $0.1739 | $0.1678 | $0.171777 | $3.61M | +1.56% |
| 2025-11-26 | $0.1642 | $0.1708 | $0.1637 | $0.169141 | $3.72M | +0.08% |
| 2025-11-25 | $0.1713 | $0.1720 | $0.1651 | $0.169006 | $821.89K | -0.31% |
| 2025-11-24 | $0.1650 | $0.1729 | $0.1649 | $0.169527 | $4.09M | +3.05% |
| 2025-11-23 | $0.1664 | $0.1698 | $0.1619 | $0.164508 | $3.13M | -0.83% |
| 2025-11-22 | $0.1620 | $0.1680 | $0.1617 | $0.165882 | $2.32M | +0.88% |
| 2025-11-21 | $0.1784 | $0.1819 | $0.1588 | $0.164435 | $5.30M | -7.82% |
| 2025-11-20 | $0.1891 | $0.1929 | $0.1717 | $0.178382 | $2.49M | -5.04% |
| 2025-11-19 | $0.1886 | $0.1951 | $0.1833 | $0.18785 | $4.90M | -5.15% |
| 2025-11-18 | $0.1923 | $0.1997 | $0.1884 | $0.19806 | $1.32M | +1.79% |
| 2025-11-17 | $0.1984 | $0.2043 | $0.1883 | $0.194571 | $4.89M | -2.04% |
| 2025-11-16 | $0.1982 | $0.2069 | $0.1932 | $0.19863 | $3.69M | -3.49% |
| 2025-11-15 | $0.2034 | $0.2118 | $0.2033 | $0.205809 | $716.44K | +0.26% |
| 2025-11-14 | $0.2113 | $0.2136 | $0.1997 | $0.205276 | $3.68M | -2.68% |
| 2025-11-13 | $0.2197 | $0.2232 | $0.2012 | $0.210932 | $5.19M | -4.13% |
| 2025-11-12 | $0.2240 | $0.2338 | $0.2155 | $0.220014 | $4.33M | -2.10% |
| 2025-11-11 | $0.2303 | $0.2376 | $0.2219 | $0.224741 | $3.18M | -5.72% |
| 2025-11-10 | $0.2336 | $0.2403 | $0.2293 | $0.238365 | $1.33M | +2.19% |
| 2025-11-09 | $0.2357 | $0.2385 | $0.2228 | $0.233259 | $3.30M | -1.05% |
| 2025-11-08 | $0.2372 | $0.2442 | $0.2272 | $0.235745 | $4.52M | +0.85% |
| 2025-11-07 | $0.2124 | $0.2459 | $0.2097 | $0.23376 | $7.36M | +10.27% |
| 2025-11-06 | $0.2119 | $0.2142 | $0.2044 | $0.211998 | $1.35M | +1.13% |
| 2025-11-05 | $0.2006 | $0.2149 | $0.1911 | $0.209622 | $3.10M | +4.47% |
| 2025-11-04 | $0.2091 | $0.2145 | $0.1883 | $0.200662 | $3.72M | -3.20% |
| 2025-11-03 | $0.2044 | $0.2162 | $0.2006 | $0.207292 | $6.17M | -11.03% |
| 2025-11-02 | $0.2331 | $0.2362 | $0.2242 | $0.2330 | $1.04M | +1.41% |
| 2025-11-01 | $0.2326 | $0.2362 | $0.2247 | $0.229749 | $2.31M | +0.04% |
| 2025-10-31 | $0.2284 | $0.2340 | $0.2214 | $0.229648 | $2.95M | +1.89% |
| 2025-10-30 | $0.2192 | $0.2324 | $0.2131 | $0.225384 | $4.30M | -4.59% |
| 2025-10-29 | $0.2358 | $0.2453 | $0.2307 | $0.236225 | $1.32M | +0.48% |
| 2025-10-28 | $0.2417 | $0.2445 | $0.2315 | $0.235108 | $2.92M | -2.66% |
| 2025-10-27 | $0.2483 | $0.2521 | $0.2395 | $0.241538 | $2.84M | -1.40% |
| 2025-10-26 | $0.2456 | $0.2521 | $0.2399 | $0.244971 | $3.22M | +0.51% |
| 2025-10-25 | $0.2416 | $0.2474 | $0.2380 | $0.243739 | $1.77M | +0.62% |
| 2025-10-24 | $0.2349 | $0.2467 | $0.2334 | $0.242241 | $2.59M | +2.40% |
| 2025-10-23 | $0.2356 | $0.2467 | $0.2323 | $0.236575 | $3.29M | +1.92% |
| 2025-10-22 | $0.2323 | $0.2367 | $0.2214 | $0.23212 | $4.13M | -0.24% |
| 2025-10-21 | $0.2401 | $0.2523 | $0.2276 | $0.23268 | $6.05M | -3.10% |
| 2025-10-20 | $0.2359 | $0.2474 | $0.2316 | $0.240122 | $1.52M | +0.56% |
| 2025-10-19 | $0.2324 | $0.2471 | $0.2312 | $0.238776 | $4.60M | +3.57% |
| 2025-10-18 | $0.2260 | $0.2336 | $0.2227 | $0.230534 | $3.11M | +1.50% |
| 2025-10-17 | $0.2481 | $0.2498 | $0.2151 | $0.227136 | $8.43M | -8.47% |
| 2025-10-16 | $0.2581 | $0.2672 | $0.2453 | $0.248167 | $2.66M | -2.36% |
| 2025-10-15 | $0.2575 | $0.2675 | $0.2494 | $0.254176 | $5.81M | -6.22% |
| 2025-10-14 | $0.2843 | $0.2865 | $0.2544 | $0.271023 | $3.78M | -4.63% |
| 2025-10-13 | $0.2640 | $0.2884 | $0.2608 | $0.284174 | $3.92M | +7.67% |
| 2025-10-12 | $0.2364 | $0.2691 | $0.2302 | $0.263935 | $2.64M | +11.67% |
| 2025-10-11 | $0.2332 | $0.2517 | $0.2256 | $0.23635 | $5.22M | +1.43% |
| 2025-10-10 | $0.3201 | $0.3348 | $0.1215 | $0.233025 | $10.81M | -26.44% |
| 2025-10-09 | $0.3122 | $0.3344 | $0.3089 | $0.316798 | $7.67M | -2.43% |
| 2025-10-08 | $0.3221 | $0.3325 | $0.3181 | $0.3247 | $1.50M | +0.85% |
| 2025-10-07 | $0.3247 | $0.3283 | $0.3182 | $0.321976 | $6.49M | -5.89% |
| 2025-10-06 | $0.3329 | $0.3505 | $0.3309 | $0.342122 | $1.62M | +2.77% |
| 2025-10-05 | $0.3392 | $0.3586 | $0.3314 | $0.332888 | $2.96M | -1.99% |
| 2025-10-04 | $0.3304 | $0.3582 | $0.3295 | $0.339655 | $6.74M | -1.66% |
| 2025-10-03 | $0.3394 | $0.3535 | $0.3309 | $0.345389 | $4.73M | +1.01% |
| 2025-10-02 | $0.3249 | $0.3498 | $0.3238 | $0.341948 | $10.63M | +11.03% |
| 2025-10-01 | $0.2890 | $0.3083 | $0.2854 | $0.307969 | $2.42M | +6.61% |
| 2025-09-30 | $0.2906 | $0.2919 | $0.2795 | $0.288881 | $892.34K | +0.79% |
| 2025-09-29 | $0.2920 | $0.2965 | $0.2841 | $0.286629 | $3.37M | -1.60% |
| 2025-09-28 | $0.2834 | $0.2961 | $0.2832 | $0.291289 | $3.61M | +2.79% |
| 2025-09-27 | $0.2876 | $0.2887 | $0.2823 | $0.283372 | $2.61M | -1.27% |
| 2025-09-26 | $0.2764 | $0.2889 | $0.2747 | $0.287004 | $3.70M | +3.09% |
| 2025-09-25 | $0.2925 | $0.2932 | $0.2736 | $0.278405 | $7.00M | -3.85% |
| 2025-09-24 | $0.2956 | $0.2980 | $0.2793 | $0.289564 | $3.59M | -0.84% |
| 2025-09-23 | $0.2944 | $0.2977 | $0.2867 | $0.292026 | $3.44M | -0.86% |
| 2025-09-22 | $0.3126 | $0.3137 | $0.2789 | $0.294558 | $5.31M | -5.81% |
| 2025-09-21 | $0.3231 | $0.3255 | $0.3117 | $0.312716 | $1.35M | -2.48% |
| 2025-09-20 | $0.3245 | $0.3304 | $0.320676 | $0.320676 | $1.40M | -1.49% |
| 2025-09-19 | $0.3440 | $0.3497 | $0.3217 | $0.325514 | $5.67M | -5.39% |
| 2025-09-18 | $0.3495 | $0.3534 | $0.3405 | $0.344054 | $2.08M | -1.00% |
| 2025-09-17 | $0.3334 | $0.3545 | $0.3314 | $0.347538 | $6.58M | +0.62% |
| 2025-09-16 | $0.3346 | $0.3530 | $0.3291 | $0.345402 | $2.83M | +2.29% |
| 2025-09-15 | $0.3495 | $0.3649 | $0.3278 | $0.337684 | $8.67M | -3.42% |
| 2025-09-14 | $0.3681 | $0.3695 | $0.3430 | $0.349628 | $3.67M | -5.01% |
| 2025-09-13 | $0.3336 | $0.3909 | $0.3321 | $0.368085 | $10.01M | +10.34% |
| 2025-09-12 | $0.3252 | $0.3350 | $0.3174 | $0.333589 | $1.85M | +3.18% |
| 2025-09-11 | $0.3189 | $0.3280 | $0.3174 | $0.323305 | $3.96M | +1.17% |
| 2025-09-10 | $0.3238 | $0.3299 | $0.3154 | $0.319573 | $5.19M | -0.81% |
| 2025-09-09 | $0.3260 | $0.3341 | $0.3158 | $0.32218 | $5.58M | +0.31% |
| 2025-09-08 | $0.3289 | $0.3341 | $0.3160 | $0.321199 | $6.58M | -1.34% |
| 2025-09-07 | $0.3145 | $0.3321 | $0.3144 | $0.325575 | $5.89M | +1.93% |
| 2025-09-06 | $0.3124 | $0.3323 | $0.3115 | $0.319412 | $5.03M | +1.08% |
| 2025-09-05 | $0.2985 | $0.3314 | $0.2985 | $0.316001 | $8.75M | +6.18% |
| 2025-09-04 | $0.3118 | $0.3171 | $0.2940 | $0.297622 | $1.92M | -4.54% |
| 2025-09-03 | $0.3001 | $0.3128 | $0.2978 | $0.31178 | $1.83M | +3.88% |
| 2025-09-02 | $0.2876 | $0.3056 | $0.2857 | $0.300121 | $2.90M | +4.36% |
| 2025-09-01 | $0.2878 | $0.3005 | $0.2786 | $0.287578 | $3.67M | -0.40% |
| 2025-08-31 | $0.2925 | $0.3005 | $0.2786 | $0.288742 | $10.40M | -0.73% |
| 2025-08-30 | $0.2850 | $0.3035 | $0.2815 | $0.29088 | $13.86M | +2.33% |
| 2025-08-29 | $0.2818 | $0.2885 | $0.2773 | $0.284247 | $10.16M | -3.98% |
| 2025-08-28 | $0.2861 | $0.2970 | $0.2837 | $0.296037 | $1.22M | +2.18% |
| 2025-08-27 | $0.2885 | $0.2966 | $0.2837 | $0.289728 | $11.82M | +0.62% |
| 2025-08-26 | $0.2830 | $0.2909 | $0.2823 | $0.28793 | $8.73M | +3.05% |
| 2025-08-25 | $0.2848 | $0.2878 | $0.2684 | $0.279413 | $18.11M | -6.30% |
| 2025-08-24 | $0.3052 | $0.3126 | $0.2907 | $0.298191 | $1.86M | -2.27% |
| 2025-08-23 | $0.3072 | $0.3085 | $0.2967 | $0.305118 | $1.25M | +0.33% |
| 2025-08-22 | $0.2904 | $0.3112 | $0.2903 | $0.304101 | $18.96M | +9.73% |
| 2025-08-21 | $0.2853 | $0.2874 | $0.2757 | $0.277127 | $924.25K | -2.27% |
| 2025-08-20 | $0.2722 | $0.2864 | $0.2714 | $0.283574 | $1.45M | +2.43% |
| 2025-08-19 | $0.2780 | $0.2840 | $0.2712 | $0.276851 | $10.89M | -1.62% |
| 2025-08-18 | $0.2868 | $0.2916 | $0.2765 | $0.281421 | $12.75M | -4.87% |
| 2025-08-17 | $0.2966 | $0.3062 | $0.2948 | $0.295837 | $1.14M | -2.00% |
| 2025-08-16 | $0.2994 | $0.3049 | $0.2944 | $0.301888 | $9.23M | +4.49% |
| 2025-08-15 | $0.2907 | $0.2984 | $0.2794 | $0.288921 | $2.31M | +1.24% |
| 2025-08-14 | $0.2952 | $0.2982 | $0.2802 | $0.285375 | $20.89M | -10.86% |
| 2025-08-13 | $0.3104 | $0.3229 | $0.3049 | $0.320157 | $3.33M | +1.68% |
| 2025-08-12 | $0.3032 | $0.3222 | $0.3024 | $0.314866 | $18.37M | +7.72% |
| 2025-08-11 | $0.3084 | $0.3173 | $0.2888 | $0.292302 | $1.67M | -3.63% |
| 2025-08-10 | $0.3075 | $0.3170 | $0.2935 | $0.303299 | $8.61M | -1.96% |
| 2025-08-09 | $0.3119 | $0.3184 | $0.3007 | $0.309367 | $8.44M | +0.56% |
| 2025-08-08 | $0.2966 | $0.3160 | $0.2966 | $0.307642 | $11.17M | +3.78% |
| 2025-08-07 | $0.2895 | $0.3045 | $0.2822 | $0.296441 | $14.66M | +3.29% |
| 2025-08-06 | $0.2831 | $0.2927 | $0.2795 | $0.287007 | $5.96M | +2.10% |
| 2025-08-05 | $0.2766 | $0.2839 | $0.2703 | $0.281091 | $5.83M | -2.68% |
| 2025-08-04 | $0.2781 | $0.2899 | $0.2777 | $0.288825 | $947.56K | +2.47% |
| 2025-08-03 | $0.2773 | $0.2863 | $0.2752 | $0.281873 | $4.32M | +5.63% |
| 2025-08-02 | $0.2743 | $0.2775 | $0.2626 | $0.26686 | $1.27M | -1.34% |
| 2025-08-01 | $0.2794 | $0.2813 | $0.2654 | $0.270489 | $8.78M | -3.25% |
| 2025-07-31 | $0.2917 | $0.2968 | $0.2701 | $0.279583 | $9.80M | -4.61% |
| 2025-07-30 | $0.2946 | $0.3034 | $0.2782 | $0.293091 | $8.36M | -1.58% |
| 2025-07-29 | $0.3027 | $0.3051 | $0.2872 | $0.2978 | $8.64M | -1.72% |
| 2025-07-28 | $0.3122 | $0.3142 | $0.2965 | $0.303005 | $9.66M | -7.39% |
| 2025-07-27 | $0.3165 | $0.3303 | $0.3158 | $0.327182 | $1.96M | +2.58% |
| 2025-07-26 | $0.3187 | $0.3244 | $0.3160 | $0.31895 | $6.28M | +0.31% |
| 2025-07-25 | $0.3064 | $0.3202 | $0.3043 | $0.31796 | $6.18M | +3.09% |
| 2025-07-24 | $0.3166 | $0.3186 | $0.3000 | $0.308426 | $13.01M | -2.27% |
| 2025-07-23 | $0.3302 | $0.3365 | $0.2933 | $0.315586 | $17.97M | -11.20% |
| 2025-07-22 | $0.3534 | $0.3571 | $0.3345 | $0.355373 | $3.01M | +1.56% |
| 2025-07-21 | $0.3577 | $0.3598 | $0.3343 | $0.349898 | $15.68M | -1.43% |
| 2025-07-20 | $0.3550 | $0.3676 | $0.3425 | $0.354974 | $17.33M | +4.36% |
| 2025-07-19 | $0.3290 | $0.3403 | $0.3191 | $0.340157 | $2.02M | +4.08% |
| 2025-07-18 | $0.3316 | $0.3378 | $0.3191 | $0.326836 | $13.18M | -1.12% |
| 2025-07-17 | $0.3194 | $0.3540 | $0.3106 | $0.330544 | $18.79M | +3.59% |
| 2025-07-16 | $0.3166 | $0.3274 | $0.3103 | $0.319096 | $11.64M | +0.80% |
| 2025-07-15 | $0.3104 | $0.3210 | $0.3058 | $0.316553 | $9.71M | +2.06% |
| 2025-07-14 | $0.3165 | $0.3180 | $0.2970 | $0.310166 | $13.80M | -2.39% |
| 2025-07-13 | $0.3278 | $0.3353 | $0.3133 | $0.317777 | $14.66M | +3.86% |
| 2025-07-12 | $0.3041 | $0.3149 | $0.2948 | $0.305975 | $2.17M | +1.99% |
| 2025-07-11 | $0.3093 | $0.3185 | $0.2950 | $0.300014 | $15.21M | -2.23% |
| 2025-07-10 | $0.2838 | $0.3187 | $0.2827 | $0.306854 | $16.18M | +8.33% |
| 2025-07-09 | $0.2753 | $0.2893 | $0.2738 | $0.283255 | $13.20M | +3.78% |
| 2025-07-08 | $0.2637 | $0.2866 | $0.2636 | $0.27295 | $9.57M | +3.59% |
| 2025-07-07 | $0.2653 | $0.2686 | $0.2573 | $0.263495 | $7.04M | -0.91% |
| 2025-07-06 | $0.2666 | $0.2707 | $0.2638 | $0.265918 | $5.92M | +2.33% |
| 2025-07-05 | $0.2567 | $0.2608 | $0.2504 | $0.259861 | $944.42K | +1.20% |
| 2025-07-04 | $0.2586 | $0.2613 | $0.2549 | $0.256777 | $5.42M | -5.09% |
| 2025-07-03 | $0.2671 | $0.2757 | $0.2663 | $0.270557 | $1.70M | +1.20% |
| 2025-07-02 | $0.2560 | $0.2898 | $0.2560 | $0.267352 | $21.78M | +10.67% |
| 2025-07-01 | $0.2536 | $0.2557 | $0.2396 | $0.241585 | $714.03K | -4.72% |
| 2025-06-30 | $0.2604 | $0.2632 | $0.2485 | $0.253554 | $941.46K | -2.62% |
| 2025-06-29 | $0.2517 | $0.2632 | $0.2489 | $0.260377 | $724.31K | +4.04% |
| 2025-06-28 | $0.2494 | $0.2550 | $0.2483 | $0.250258 | $3.74M | +0.53% |
| 2025-06-27 | $0.2487 | $0.2520 | $0.2420 | $0.248941 | $5.08M | +0.40% |
| 2025-06-26 | $0.2499 | $0.2518 | $0.2432 | $0.247948 | $7.04M | -1.77% |
| 2025-06-25 | $0.2578 | $0.2618 | $0.2474 | $0.252422 | $7.31M | -2.58% |
| 2025-06-24 | $0.2592 | $0.2659 | $0.2565 | $0.259105 | $9.58M | -0.31% |
| 2025-06-23 | $0.2434 | $0.2678 | $0.2372 | $0.259908 | $12.95M | +7.80% |
| 2025-06-22 | $0.2307 | $0.2487 | $0.2224 | $0.241099 | $13.22M | +1.00% |
| 2025-06-21 | $0.2480 | $0.2546 | $0.2317 | $0.23871 | $981.45K | -3.36% |
| 2025-06-20 | $0.2522 | $0.2551 | $0.2417 | $0.247007 | $7.52M | -2.25% |
| 2025-06-19 | $0.2509 | $0.2600 | $0.2489 | $0.252694 | $7.19M | -0.14% |
| 2025-06-18 | $0.2531 | $0.2597 | $0.2500 | $0.253038 | $5.41M | -0.28% |
| 2025-06-17 | $0.2569 | $0.2597 | $0.2473 | $0.253737 | $4.90M | -2.22% |
| 2025-06-16 | $0.2718 | $0.2747 | $0.2548 | $0.2595 | $6.48M | -0.81% |
| 2025-06-15 | $0.2649 | $0.2670 | $0.2563 | $0.261631 | $823.44K | -1.00% |
| 2025-06-14 | $0.2636 | $0.2671 | $0.2589 | $0.264285 | $3.09M | -0.33% |
| 2025-06-13 | $0.2732 | $0.2737 | $0.2529 | $0.26517 | $3.96M | -2.97% |
| 2025-06-12 | $0.2903 | $0.2906 | $0.2721 | $0.273284 | $1.12M | -5.87% |
| 2025-06-11 | $0.3039 | $0.3044 | $0.2874 | $0.290321 | $1.30M | -4.01% |
| 2025-06-10 | $0.2951 | $0.3045 | $0.2937 | $0.302455 | $10.51M | +2.71% |
| 2025-06-09 | $0.2825 | $0.3030 | $0.2825 | $0.294461 | $9.51M | +4.58% |
| 2025-06-08 | $0.2803 | $0.2837 | $0.2737 | $0.281554 | $6.41M | +0.39% |
| 2025-06-07 | $0.2803 | $0.2846 | $0.2767 | $0.280448 | $2.18M | +3.86% |
| 2025-06-06 | $0.2583 | $0.2775 | $0.2573 | $0.270014 | $1.26M | +4.51% |
| 2025-06-05 | $0.2756 | $0.2797 | $0.2555 | $0.258363 | $1.62M | -6.17% |
| 2025-06-04 | $0.2840 | $0.2842 | $0.2712 | $0.275353 | $5.73M | -2.88% |
| 2025-06-03 | $0.2876 | $0.2899 | $0.2763 | $0.28352 | $6.74M | -0.98% |
| 2025-06-02 | $0.2753 | $0.2905 | $0.2727 | $0.286316 | $6.61M | +3.77% |
| 2025-06-01 | $0.2730 | $0.2789 | $0.2686 | $0.275918 | $2.82M | +1.03% |
| 2025-05-31 | $0.2710 | $0.2765 | $0.2625 | $0.273102 | $3.28M | +0.38% |
| 2025-05-30 | $0.2782 | $0.2799 | $0.2625 | $0.272059 | $8.73M | -7.41% |
| 2025-05-29 | $0.3086 | $0.3163 | $0.2915 | $0.293843 | $1.35M | -4.19% |
| 2025-05-28 | $0.3056 | $0.3163 | $0.2992 | $0.306682 | $6.31M | -0.51% |
| 2025-05-27 | $0.3141 | $0.3194 | $0.3044 | $0.308239 | $6.16M | -1.23% |
| 2025-05-26 | $0.3141 | $0.3187 | $0.2996 | $0.312067 | $6.02M | -0.72% |
| 2025-05-25 | $0.3039 | $0.3193 | $0.3007 | $0.314329 | $4.14M | +2.74% |
| 2025-05-24 | $0.3144 | $0.3166 | $0.2983 | $0.305944 | $6.45M | -2.56% |
| 2025-05-23 | $0.3284 | $0.3312 | $0.3099 | $0.313993 | $8.58M | -8.26% |
| 2025-05-22 | $0.3210 | $0.3464 | $0.3210 | $0.342282 | $1.92M | +6.58% |
| 2025-05-21 | $0.3228 | $0.3312 | $0.3059 | $0.321162 | $3.33M | -0.54% |
| 2025-05-20 | $0.3167 | $0.3296 | $0.3123 | $0.322908 | $10.10M | +0.70% |
| 2025-05-19 | $0.3418 | $0.3434 | $0.3118 | $0.320651 | $6.57M | -6.22% |
| 2025-05-18 | $0.3258 | $0.3465 | $0.3169 | $0.341901 | $1.78M | +4.97% |
| 2025-05-17 | $0.3360 | $0.3367 | $0.3213 | $0.325719 | $1.21M | -1.69% |
| 2025-05-16 | $0.3473 | $0.3489 | $0.3232 | $0.331301 | $6.86M | -3.79% |
| 2025-05-15 | $0.3473 | $0.3527 | $0.3338 | $0.344357 | $8.39M | -4.13% |
| 2025-05-14 | $0.3765 | $0.4044 | $0.3565 | $0.359189 | $4.26M | -2.89% |
| 2025-05-13 | $0.3650 | $0.4044 | $0.3625 | $0.369865 | $16.29M | +1.16% |
| 2025-05-12 | $0.3616 | $0.3721 | $0.3471 | $0.365636 | $17.29M | +0.60% |
| 2025-05-11 | $0.3632 | $0.3823 | $0.3554 | $0.363465 | $13.66M | -5.40% |
| 2025-05-10 | $0.3526 | $0.3854 | $0.3489 | $0.384208 | $3.21M | +8.63% |
| 2025-05-09 | $0.3463 | $0.3655 | $0.3421 | $0.35367 | $16.02M | +6.67% |
| 2025-05-08 | $0.2985 | $0.3372 | $0.2983 | $0.331552 | $2.58M | +11.11% |
| 2025-05-07 | $0.2918 | $0.2994 | $0.2883 | $0.298402 | $1.31M | +2.05% |
| 2025-05-06 | $0.2858 | $0.2996 | $0.2796 | $0.292419 | $4.70M | -1.95% |
| 2025-05-05 | $0.2911 | $0.3024 | $0.2884 | $0.298244 | $1.34M | +2.38% |
| 2025-05-04 | $0.2908 | $0.3014 | $0.2873 | $0.291299 | $3.96M | -1.30% |
| 2025-05-03 | $0.3064 | $0.3067 | $0.2896 | $0.295139 | $3.43M | -6.85% |
| 2025-05-02 | $0.3157 | $0.3227 | $0.3125 | $0.316843 | $1.55M | -0.26% |
| 2025-05-01 | $0.3180 | $0.3236 | $0.3132 | $0.317672 | $4.78M | +0.20% |
| 2025-04-30 | $0.3124 | $0.3236 | $0.3095 | $0.317046 | $5.61M | +2.06% |
| 2025-04-29 | $0.3182 | $0.3198 | $0.3027 | $0.310654 | $6.45M | -2.53% |
| 2025-04-28 | $0.3101 | $0.3314 | $0.3080 | $0.318715 | $7.27M | +3.20% |
| 2025-04-27 | $0.3088 | $0.3210 | $0.3002 | $0.30882 | $6.72M | -5.48% |
| 2025-04-26 | $0.3295 | $0.3397 | $0.3196 | $0.326713 | $1.75M | -0.34% |
| 2025-04-25 | $0.3239 | $0.3363 | $0.3184 | $0.327829 | $9.59M | +0.00% |
| 2025-04-24 | $0.3200 | $0.3360 | $0.3169 | $0.327819 | $10.44M | +3.21% |
| 2025-04-23 | $0.3119 | $0.3278 | $0.2994 | $0.317614 | $14.08M | +1.94% |
| 2025-04-22 | $0.3042 | $0.3173 | $0.3021 | $0.311578 | $9.43M | +2.82% |
| 2025-04-21 | $0.2863 | $0.3377 | $0.2863 | $0.303034 | $12.57M | +6.00% |
| 2025-04-20 | $0.2819 | $0.2959 | $0.2742 | $0.285872 | $2.37M | +1.50% |
| 2025-04-19 | $0.2737 | $0.2864 | $0.2734 | $0.281659 | $6.30M | +2.62% |
| 2025-04-18 | $0.2672 | $0.2900 | $0.2654 | $0.274471 | $53.34M | +2.72% |
| 2025-04-17 | $0.2664 | $0.2754 | $0.2628 | $0.2672 | $10.14M | -0.08% |
| 2025-04-16 | $0.2684 | $0.2747 | $0.2610 | $0.267412 | $11.95M | -0.05% |
| 2025-04-15 | $0.2759 | $0.2794 | $0.2669 | $0.267539 | $16.98M | -2.91% |
| 2025-04-14 | $0.2681 | $0.2997 | $0.2670 | $0.275562 | $14.16M | +2.81% |
| 2025-04-13 | $0.2690 | $0.2710 | $0.2573 | $0.268018 | $3.90M | -0.35% |
| 2025-04-12 | $0.2505 | $0.268967 | $0.2461 | $0.268967 | $2.87M | +7.41% |
| 2025-04-11 | $0.2406 | $0.2549 | $0.2364 | $0.250417 | $5.05M | +3.10% |
| 2025-04-10 | $0.2280 | $0.2431 | $0.2237 | $0.242899 | $12.42M | +6.09% |
| 2025-04-09 | $0.2145 | $0.2369 | $0.2142 | $0.228961 | $8.96M | +11.18% |
| 2025-04-08 | $0.2128 | $0.2189 | $0.2037 | $0.205939 | $2.13M | -3.18% |
| 2025-04-07 | $0.2115 | $0.2207 | $0.1912 | $0.21271 | $9.24M | -0.24% |
| 2025-04-06 | $0.2362 | $0.2362 | $0.1905 | $0.213223 | $10.56M | -13.09% |
| 2025-04-05 | $0.2424 | $0.2470 | $0.2398 | $0.245347 | $792.66K | +1.57% |
| 2025-04-04 | $0.2403 | $0.2453 | $0.2328 | $0.24156 | $2.83M | +0.60% |
| 2025-04-03 | $0.2368 | $0.2452 | $0.2319 | $0.240116 | $4.08M | +1.55% |
| 2025-04-02 | $0.2552 | $0.2581 | $0.2318 | $0.236458 | $7.08M | -6.95% |
| 2025-04-01 | $0.2583 | $0.2600 | $0.2444 | $0.254122 | $5.76M | +4.02% |
| 2025-03-31 | $0.2470 | $0.2520 | $0.2385 | $0.244309 | $2.01M | -1.88% |
| 2025-03-30 | $0.2449 | $0.2522 | $0.2387 | $0.24898 | $4.60M | +1.73% |
| 2025-03-29 | $0.2569 | $0.2582 | $0.2389 | $0.244751 | $4.06M | -4.93% |
| 2025-03-28 | $0.2829 | $0.2854 | $0.2536 | $0.257437 | $2.80M | -9.02% |
| 2025-03-27 | $0.2810 | $0.2879 | $0.2738 | $0.282959 | $1.94M | +0.85% |
| 2025-03-26 | $0.2832 | $0.2909 | $0.2737 | $0.280573 | $8.04M | -0.88% |
| 2025-03-25 | $0.2803 | $0.2908 | $0.2780 | $0.283069 | $5.60M | +1.32% |
| 2025-03-24 | $0.2649 | $0.2910 | $0.2618 | $0.279368 | $60.82M | +5.47% |
| 2025-03-23 | $0.2623 | $0.2675 | $0.2589 | $0.26489 | $19.69M | +0.94% |
| 2025-03-22 | $0.2615 | $0.2677 | $0.2604 | $0.262423 | $14.17M | +0.20% |
| 2025-03-21 | $0.2692 | $0.2737 | $0.2588 | $0.261906 | $34.76M | -2.69% |
| 2025-03-20 | $0.2778 | $0.2790 | $0.2665 | $0.269159 | $1.60M | -1.90% |
| 2025-03-19 | $0.2700 | $0.2791 | $0.2677 | $0.274381 | $7.10M | +0.81% |
| 2025-03-18 | $0.2624 | $0.2772 | $0.2589 | $0.272184 | $9.37M | -1.63% |
| 2025-03-17 | $0.2560 | $0.2807 | $0.2560 | $0.2767 | $2.77M | +8.08% |
| 2025-03-16 | $0.2768 | $0.2776 | $0.2540 | $0.256007 | $2.09M | -7.51% |
| 2025-03-15 | $0.2731 | $0.2777 | $0.2693 | $0.276786 | $1.25M | +1.62% |
| 2025-03-14 | $0.2715 | $0.2798 | $0.2702 | $0.272372 | $3.40M | -1.02% |
| 2025-03-13 | $0.2646 | $0.2797 | $0.2587 | $0.275167 | $8.05M | +2.90% |
| 2025-03-12 | $0.2644 | $0.2851 | $0.2606 | $0.267404 | $13.91M | +1.69% |
| 2025-03-11 | $0.2473 | $0.2670 | $0.2335 | $0.262961 | $8.35M | +6.35% |
| 2025-03-10 | $0.2573 | $0.2746 | $0.2470 | $0.24726 | $3.93M | -5.44% |
| 2025-03-09 | $0.2644 | $0.2749 | $0.2526 | $0.261485 | $9.05M | -5.44% |
| 2025-03-08 | $0.2883 | $0.2973 | $0.2752 | $0.276517 | $2.88M | -2.77% |
| 2025-03-07 | $0.2812 | $0.2998 | $0.2683 | $0.284381 | $10.18M | +1.16% |
| 2025-03-06 | $0.2906 | $0.2984 | $0.2767 | $0.281132 | $2.19M | -2.97% |
| 2025-03-05 | $0.2766 | $0.2964 | $0.2724 | $0.289739 | $4.38M | +4.75% |
| 2025-03-04 | $0.2725 | $0.2810 | $0.2548 | $0.276588 | $5.09M | +1.13% |
| 2025-03-03 | $0.3187 | $0.3233 | $0.2679 | $0.273487 | $8.83M | -14.20% |
| 2025-03-02 | $0.2943 | $0.3235 | $0.2869 | $0.318745 | $5.40M | +7.72% |
| 2025-03-01 | $0.2958 | $0.2982 | $0.2817 | $0.29589 | $3.34M | -0.01% |
| 2025-02-28 | $0.2955 | $0.2984 | $0.2683 | $0.295912 | $5.16M | +1.08% |
| 2025-02-27 | $0.2889 | $0.3014 | $0.2850 | $0.292739 | $5.31M | +0.44% |
| 2025-02-26 | $0.2868 | $0.2934 | $0.2744 | $0.291454 | $6.39M | +1.21% |
| 2025-02-25 | $0.2833 | $0.2930 | $0.2648 | $0.28796 | $8.04M | +2.00% |
| 2025-02-24 | $0.3154 | $0.3168 | $0.2770 | $0.282324 | $9.04M | -10.51% |
| 2025-02-23 | $0.3188 | $0.3213 | $0.3099 | $0.315474 | $1.75M | -0.06% |
| 2025-02-22 | $0.3109 | $0.3234 | $0.3084 | $0.315673 | $5.16M | +0.58% |
| 2025-02-21 | $0.3276 | $0.3458 | $0.3089 | $0.313862 | $9.25M | -5.03% |
| 2025-02-20 | $0.3162 | $0.3463 | $0.3161 | $0.330497 | $5.37M | +4.21% |
| 2025-02-19 | $0.3147 | $0.3256 | $0.3137 | $0.317145 | $3.78M | +0.91% |
| 2025-02-18 | $0.3292 | $0.3308 | $0.3046 | $0.314283 | $4.79M | -4.55% |
| 2025-02-17 | $0.3290 | $0.3431 | $0.3228 | $0.329267 | $2.77M | -0.45% |
| 2025-02-16 | $0.3303 | $0.3401 | $0.3245 | $0.33076 | $4.23M | -0.24% |
| 2025-02-15 | $0.3292 | $0.3401 | $0.3243 | $0.331558 | $3.18M | -1.04% |
| 2025-02-14 | $0.3291 | $0.3486 | $0.3288 | $0.335053 | $3.79M | +1.77% |
| 2025-02-13 | $0.3400 | $0.3420 | $0.3227 | $0.329214 | $2.69M | -3.17% |
| 2025-02-12 | $0.3250 | $0.3456 | $0.3121 | $0.339986 | $3.66M | +4.82% |
| 2025-02-11 | $0.3329 | $0.3508 | $0.3203 | $0.324362 | $5.24M | -2.57% |
| 2025-02-10 | $0.3163 | $0.3333 | $0.3046 | $0.332925 | $5.84M | +3.84% |
| 2025-02-09 | $0.3237 | $0.3341 | $0.3022 | $0.320622 | $4.90M | -0.81% |
| 2025-02-08 | $0.3139 | $0.3255 | $0.3081 | $0.323233 | $3.83M | +3.02% |
| 2025-02-07 | $0.3098 | $0.3343 | $0.3043 | $0.313747 | $6.88M | +1.31% |
| 2025-02-06 | $0.3270 | $0.3339 | $0.3055 | $0.309699 | $4.38M | -5.29% |
| 2025-02-05 | $0.3283 | $0.3435 | $0.3229 | $0.326986 | $3.92M | -1.59% |
| 2025-02-04 | $0.3525 | $0.3570 | $0.3139 | $0.332255 | $9.87M | -5.76% |
| 2025-02-03 | $0.3562 | $0.3564 | $0.2570 | $0.352548 | $19.99M | -1.00% |
| 2025-02-02 | $0.4122 | $0.4224 | $0.3359 | $0.356101 | $9.65M | -13.63% |
| 2025-02-01 | $0.4480 | $0.4541 | $0.4093 | $0.412288 | $2.64M | -7.97% |
| 2025-01-31 | $0.4481 | $0.4660 | $0.4385 | $0.447987 | $2.93M | -0.05% |
| 2025-01-30 | $0.4281 | $0.4552 | $0.4246 | $0.448212 | $815.64K | +4.70% |
| 2025-01-29 | $0.4163 | $0.4438 | $0.4150 | $0.4281 | $1.27M | +1.40% |
| 2025-01-28 | $0.4437 | $0.4439 | $0.4132 | $0.422206 | $3.51M | -5.48% |
| 2025-01-27 | $0.4543 | $0.4568 | $0.4132 | $0.446685 | $4.63M | -0.40% |
| 2025-01-26 | $0.4731 | $0.4777 | $0.4132 | $0.448499 | $3.93M | -5.26% |
| 2025-01-25 | $0.4753 | $0.4828 | $0.4702 | $0.473423 | $1.97M | -0.06% |
| 2025-01-24 | $0.4865 | $0.4902 | $0.4635 | $0.473717 | $2.61M | -2.06% |
| 2025-01-23 | $0.4792 | $0.4926 | $0.4632 | $0.483692 | $4.98M | +1.12% |
| 2025-01-22 | $0.4817 | $0.4875 | $0.4633 | $0.478329 | $3.78M | -2.02% |
| 2025-01-21 | $0.4885 | $0.5124 | $0.4762 | $0.488172 | $4.68M | +0.66% |
| 2025-01-20 | $0.4633 | $0.5159 | $0.4467 | $0.484961 | $12.40M | +4.76% |
| 2025-01-19 | $0.5213 | $0.5400 | $0.4540 | $0.462925 | $5.14M | -10.01% |
| 2025-01-18 | $0.5229 | $0.5699 | $0.4740 | $0.514429 | $7.13M | -8.34% |
| 2025-01-17 | $0.5195 | $0.5725 | $0.5191 | $0.561265 | $3.07M | +8.04% |
| 2025-01-16 | $0.5356 | $0.5365 | $0.5095 | $0.519514 | $2.14M | -1.87% |
| 2025-01-15 | $0.5224 | $0.5361 | $0.5096 | $0.529434 | $5.96M | +6.49% |
| 2025-01-14 | $0.4753 | $0.4995 | $0.4723 | $0.497158 | $920.79K | +3.19% |
| 2025-01-13 | $0.4672 | $0.4925 | $0.4519 | $0.481794 | $4.82M | +1.99% |
| 2025-01-12 | $0.4933 | $0.4971 | $0.4405 | $0.472393 | $3.10M | -4.50% |
| 2025-01-11 | $0.4904 | $0.5090 | $0.4839 | $0.494632 | $2.13M | -0.36% |
| 2025-01-10 | $0.4944 | $0.5082 | $0.4856 | $0.496427 | $3.44M | +0.15% |
| 2025-01-09 | $0.5027 | $0.5093 | $0.4789 | $0.495703 | $5.64M | -0.22% |
| 2025-01-08 | $0.4960 | $0.5057 | $0.4653 | $0.49679 | $5.89M | -3.08% |
| 2025-01-07 | $0.5760 | $0.5768 | $0.5120 | $0.512565 | $2.72M | -11.01% |
| 2025-01-06 | $0.5474 | $0.5995 | $0.5421 | $0.57598 | $3.88M | +5.23% |
| 2025-01-05 | $0.5497 | $0.5541 | $0.5338 | $0.547357 | $1.16M | -0.01% |
| 2025-01-04 | $0.5557 | $0.5659 | $0.5413 | $0.54742 | $4.18M | -0.75% |
| 2025-01-03 | $0.5080 | $0.5614 | $0.5017 | $0.551577 | $6.52M | +8.58% |
| 2025-01-02 | $0.4970 | $0.5163 | $0.4970 | $0.507997 | $2.15M | +1.30% |
| 2025-01-01 | $0.4871 | $0.5159 | $0.4805 | $0.501475 | $5.01M | +7.39% |
Frequently asked questions
What was the Decentraland price on January 1, 2025?
MANA opened 2025-01-01 at $0.4871 and closed that day at $0.501475.
What was the highest price of Decentraland in 2025?
The highest was $0.5995 on 2025-01-06; the lowest was $0.1147 on 2025-12-24.
How much did Decentraland change in 2025?
MANA moved -75.04% in 2025, from $0.4871 to $0.12158.
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.