Decentraland
MANA
Rank #193
$0.1593
Updated 25 days ago
Market Cap
$305.79M
24h Volume
$23.30M
Avg Volume (6m)
$38.69M
24h High/Low
$0.1621
$0.1508
$0.1508
Price Chart
Categories & Chains
Categories
Coinbase 50 Index
Ethereum Ecosystem
Alleged SEC Securities
Polygon Ecosystem
Animoca Brands Portfolio
NFT
Metaverse
Gaming (GameFi)
Play To Earn
Simulation Games
Entertainment
Chains
Ethereum
0x0f5d2fb29fb7d3c...
Polygon Pos
0xa1c57f48f0deb89...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1593 | $0.1621 | $0.1508 | $0.1593 | $23.30M | $305.79M |
| Dec 2, 2025 | $0.1514 | $0.1611 | $0.1496 | $0.1604 | $27.09M | $295.77M |
| Dec 1, 2025 | $0.1615 | $0.1615 | $0.1477 | $0.1512 | $28.89M | $289.73M |
| Nov 30, 2025 | $0.1651 | $0.1655 | $0.1633 | $0.1636 | $16.25M | $315.37M |
| Nov 29, 2025 | $0.1681 | $0.1682 | $0.1652 | $0.1652 | $19.36M | $319.79M |
| Nov 28, 2025 | $0.1705 | $0.1726 | $0.1668 | $0.1684 | $20.84M | $325.82M |
| Nov 27, 2025 | $0.1690 | $0.1725 | $0.1679 | $0.1711 | $21.42M | $325.56M |
| Nov 26, 2025 | $0.1689 | $0.1701 | $0.1632 | $0.1692 | $22.75M | $319.94M |
| Nov 25, 2025 | $0.1713 | $0.1713 | $0.1670 | $0.1685 | $24.63M | $324.23M |
| Nov 24, 2025 | $0.1638 | $0.1718 | $0.1629 | $0.1712 | $22.52M | $318.96M |
| Nov 23, 2025 | $0.1638 | $0.1668 | $0.1634 | $0.1656 | $20.23M | $317.34M |
| Nov 22, 2025 | $0.1655 | $0.1655 | $0.1601 | $0.1647 | $35.09M | $312.75M |
| Nov 21, 2025 | $0.1782 | $0.1811 | $0.1622 | $0.1622 | $46.21M | $325.79M |
| Nov 20, 2025 | $0.1888 | $0.1923 | $0.1733 | $0.1799 | $34.51M | $353.16M |
| Nov 19, 2025 | $0.1975 | $0.1983 | $0.1841 | $0.1890 | $24.89M | $369.15M |
| Nov 18, 2025 | $0.1919 | $0.1987 | $0.1919 | $0.1987 | $33.14M | $374.77M |
| Nov 17, 2025 | $0.1989 | $0.2019 | $0.1899 | $0.1910 | $26.40M | $380.47M |
| Nov 16, 2025 | $0.2057 | $0.2093 | $0.1961 | $0.1975 | $17.34M | $389.47M |
| Nov 15, 2025 | $0.2037 | $0.2105 | $0.2037 | $0.2060 | $27.05M | $398.18M |
| Nov 14, 2025 | $0.2118 | $0.2118 | $0.2054 | $0.2054 | $35.24M | $401.02M |
| Nov 13, 2025 | $0.2199 | $0.2251 | $0.2056 | $0.2108 | $32.61M | $420.17M |
| Nov 12, 2025 | $0.2242 | $0.2331 | $0.2181 | $0.2230 | $26.58M | $434.62M |
| Nov 11, 2025 | $0.2316 | $0.2406 | $0.2272 | $0.2316 | $29.48M | $445.53M |
| Nov 10, 2025 | $0.2337 | $0.2337 | $0.2337 | $0.2337 | $27.58M | $448.27M |
| Nov 9, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $38.98M | $451.15M |
| Nov 8, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $50.12M | $455.97M |
| Nov 7, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $29.01M | $405.08M |
| Nov 6, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $27.77M | $407.76M |
| Nov 5, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $49.68M | $385.63M |
| Nov 4, 2025 | $0.2089 | $0.2089 | $0.2089 | $0.2089 | $39.26M | $400.80M |
| Nov 3, 2025 | $0.2330 | $0.2330 | $0.2330 | $0.2330 | $21.81M | $447.01M |
| Nov 2, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $17.42M | $446.65M |
| Nov 1, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $23.96M | $435.30M |
| Oct 31, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $32.68M | $425.32M |
| Oct 30, 2025 | $0.2363 | $0.2363 | $0.2363 | $0.2363 | $27.23M | $453.50M |
| Oct 29, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $22.84M | $453.43M |
| Oct 28, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $25.48M | $462.98M |
| Oct 27, 2025 | $0.2483 | $0.2483 | $0.2483 | $0.2483 | $19.80M | $476.63M |
| Oct 26, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $12.41M | $463.85M |
| Oct 25, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $24.30M | $465.97M |
| Oct 24, 2025 | $0.2344 | $0.2344 | $0.2344 | $0.2344 | $21.59M | $449.71M |
| Oct 23, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $30.66M | $439.01M |
| Oct 22, 2025 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $40.07M | $445.60M |
| Oct 21, 2025 | $0.2402 | $0.2402 | $0.2402 | $0.2402 | $27.37M | $461.03M |
| Oct 20, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $28.56M | $453.38M |
| Oct 19, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $19.13M | $437.58M |
| Oct 18, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $75.61M | $437.40M |
| Oct 17, 2025 | $0.2477 | $0.2477 | $0.2477 | $0.2477 | $41.29M | $475.17M |
| Oct 16, 2025 | $0.2578 | $0.2578 | $0.2578 | $0.2578 | $37.83M | $494.69M |
| Oct 15, 2025 | $0.2711 | $0.2711 | $0.2711 | $0.2711 | $58.62M | $520.29M |
| Oct 14, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $58.33M | $545.73M |
| Oct 13, 2025 | $0.2644 | $0.2644 | $0.2644 | $0.2644 | $44.51M | $507.32M |
| Oct 12, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $75.79M | $453.82M |
| Oct 11, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $128.91M | $453.02M |
| Oct 10, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $34.18M | $616.00M |
| Oct 9, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $33.10M | $623.51M |
| Oct 8, 2025 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $41.79M | $618.91M |
| Oct 7, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $35.83M | $657.25M |
| Oct 6, 2025 | $0.3330 | $0.3330 | $0.3330 | $0.3330 | $48.68M | $639.07M |
| Oct 5, 2025 | $0.3390 | $0.3390 | $0.3390 | $0.3390 | $36.41M | $650.58M |
| Oct 4, 2025 | $0.3451 | $0.3451 | $0.3451 | $0.3451 | $78.44M | $662.19M |
| Oct 3, 2025 | $0.3380 | $0.3380 | $0.3380 | $0.3380 | $60.52M | $647.80M |
| Oct 2, 2025 | $0.3076 | $0.3076 | $0.3076 | $0.3076 | $35.65M | $590.28M |
| Oct 1, 2025 | $0.2885 | $0.2885 | $0.2885 | $0.2885 | $22.02M | $553.69M |
| Sep 30, 2025 | $0.2911 | $0.2911 | $0.2911 | $0.2911 | $26.31M | $558.93M |
| Sep 29, 2025 | $0.2921 | $0.2921 | $0.2921 | $0.2921 | $20.41M | $560.53M |
| Sep 28, 2025 | $0.2837 | $0.2837 | $0.2837 | $0.2837 | $16.18M | $544.51M |
| Sep 27, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $34.07M | $552.01M |
| Sep 26, 2025 | $0.2759 | $0.2759 | $0.2759 | $0.2759 | $41.14M | $529.42M |
| Sep 25, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $24.32M | $561.05M |
| Sep 24, 2025 | $0.2899 | $0.2899 | $0.2899 | $0.2899 | $28.54M | $556.58M |
| Sep 23, 2025 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $50.44M | $565.98M |
| Sep 22, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $26.87M | $601.58M |
| Sep 21, 2025 | $0.3231 | $0.3231 | $0.3231 | $0.3231 | $22.83M | $619.85M |
| Sep 20, 2025 | $0.3243 | $0.3243 | $0.3243 | $0.3243 | $53.03M | $621.73M |
| Sep 19, 2025 | $0.3446 | $0.3446 | $0.3446 | $0.3446 | $40.08M | $661.38M |
| Sep 18, 2025 | $0.3500 | $0.3500 | $0.3500 | $0.3500 | $40.28M | $671.46M |
| Sep 17, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $44.23M | $664.16M |
| Sep 16, 2025 | $0.3339 | $0.3339 | $0.3339 | $0.3339 | $59.59M | $640.97M |
| Sep 15, 2025 | $0.3499 | $0.3499 | $0.3499 | $0.3499 | $59.62M | $671.41M |
| Sep 14, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $152.65M | $709.23M |
| Sep 13, 2025 | $0.3334 | $0.3334 | $0.3334 | $0.3334 | $38.56M | $639.62M |
| Sep 12, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $29.92M | $623.42M |
| Sep 11, 2025 | $0.3203 | $0.3203 | $0.3203 | $0.3203 | $31.05M | $614.52M |
| Sep 10, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $40.77M | $615.72M |
| Sep 9, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $32.73M | $626.96M |
| Sep 8, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $38.58M | $619.22M |
| Sep 7, 2025 | $0.3144 | $0.3144 | $0.3144 | $0.3144 | $24.02M | $603.29M |
| Sep 6, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $71.90M | $613.48M |
| Sep 5, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $33.41M | $571.99M |
| Sep 4, 2025 | $0.3113 | $0.3113 | $0.3113 | $0.3113 | $34.57M | $596.61M |
| Sep 3, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $48.76M | $575.63M |
| Sep 2, 2025 | $0.2867 | $0.2867 | $0.2867 | $0.2867 | $59.11M | $550.30M |
| Sep 1, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $58.75M | $552.61M |
| Aug 31, 2025 | $0.2848 | $0.2848 | $0.2848 | $0.2848 | $19.05M | $546.75M |
| Aug 30, 2025 | $0.2831 | $0.2831 | $0.2831 | $0.2831 | $39.26M | $543.33M |
| Aug 29, 2025 | $0.2961 | $0.2961 | $0.2961 | $0.2961 | $32.61M | $568.05M |
| Aug 28, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $28.89M | $548.80M |
| Aug 27, 2025 | $0.2877 | $0.2877 | $0.2877 | $0.2877 | $40.57M | $552.33M |
| Aug 26, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $52.28M | $527.39M |
| Aug 25, 2025 | $0.2978 | $0.2978 | $0.2978 | $0.2978 | $38.54M | $572.14M |
| Aug 24, 2025 | $0.3046 | $0.3046 | $0.3046 | $0.3046 | $31.04M | $584.95M |
| Aug 23, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $58.69M | $588.43M |
| Aug 22, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $25.51M | $530.08M |
| Aug 21, 2025 | $0.2849 | $0.2849 | $0.2849 | $0.2849 | $31.09M | $547.03M |
| Aug 20, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $38.07M | $523.19M |
| Aug 19, 2025 | $0.2863 | $0.2863 | $0.2863 | $0.2863 | $44.93M | $549.54M |
| Aug 18, 2025 | $0.2963 | $0.2963 | $0.2963 | $0.2963 | $29.68M | $569.01M |
| Aug 17, 2025 | $0.2968 | $0.2968 | $0.2968 | $0.2968 | $32.64M | $569.15M |
| Aug 16, 2025 | $0.2885 | $0.2885 | $0.2885 | $0.2885 | $51.09M | $553.27M |
| Aug 15, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $75.26M | $558.45M |
| Aug 14, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $64.98M | $615.83M |
| Aug 13, 2025 | $0.3106 | $0.3106 | $0.3106 | $0.3106 | $38.79M | $595.96M |
| Aug 12, 2025 | $0.2926 | $0.2926 | $0.2926 | $0.2926 | $38.09M | $561.69M |
| Aug 11, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $31.39M | $590.82M |
| Aug 10, 2025 | $0.3129 | $0.3129 | $0.3129 | $0.3129 | $30.76M | $600.00M |
| Aug 9, 2025 | $0.3031 | $0.3031 | $0.3031 | $0.3031 | $55.93M | $581.67M |
| Aug 8, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $30.23M | $567.34M |
| Aug 7, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $22.12M | $541.03M |
| Aug 6, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $28.61M | $533.30M |
| Aug 5, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $24.71M | $553.47M |
| Aug 4, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $18.61M | $533.16M |
| Aug 3, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $28.14M | $512.86M |
| Aug 2, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $47.19M | $526.83M |
| Aug 1, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $30.03M | $536.59M |
| Jul 31, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $46.53M | $565.27M |
| Jul 30, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $39.08M | $578.69M |
| Jul 29, 2025 | $0.3024 | $0.3024 | $0.3024 | $0.3024 | $43.69M | $580.25M |
| Jul 28, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $37.19M | $626.26M |
| Jul 27, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $26.81M | $608.49M |
| Jul 26, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $42.39M | $607.52M |
| Jul 25, 2025 | $0.3098 | $0.3098 | $0.3098 | $0.3098 | $63.76M | $594.21M |
| Jul 24, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $80.68M | $604.22M |
| Jul 23, 2025 | $0.3547 | $0.3547 | $0.3547 | $0.3547 | $56.98M | $680.69M |
| Jul 22, 2025 | $0.3536 | $0.3536 | $0.3536 | $0.3536 | $57.19M | $679.14M |
| Jul 21, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $63.38M | $675.61M |
| Jul 20, 2025 | $0.3396 | $0.3396 | $0.3396 | $0.3396 | $42.74M | $651.66M |
| Jul 19, 2025 | $0.3284 | $0.3284 | $0.3284 | $0.3284 | $80.09M | $630.34M |
| Jul 18, 2025 | $0.3292 | $0.3292 | $0.3292 | $0.3292 | $53.41M | $632.52M |
| Jul 17, 2025 | $0.3178 | $0.3178 | $0.3178 | $0.3178 | $41.75M | $610.47M |
| Jul 16, 2025 | $0.3165 | $0.3165 | $0.3165 | $0.3165 | $53.61M | $607.83M |
| Jul 15, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $51.33M | $593.87M |
| Jul 14, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $57.44M | $613.15M |
| Jul 13, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $44.83M | $584.64M |
| Jul 12, 2025 | $0.3047 | $0.3047 | $0.3047 | $0.3047 | $57.37M | $585.19M |
| Jul 11, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $54.85M | $578.43M |
| Jul 10, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $46.13M | $542.27M |
| Jul 9, 2025 | $0.2685 | $0.2685 | $0.2685 | $0.2685 | $24.90M | $515.33M |
| Jul 8, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $22.76M | $505.87M |
| Jul 7, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $21.11M | $509.40M |
| Jul 6, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $20.21M | $494.69M |
| Jul 5, 2025 | $0.2568 | $0.2568 | $0.2568 | $0.2568 | $25.89M | $492.89M |
| Jul 4, 2025 | $0.2701 | $0.2701 | $0.2701 | $0.2701 | $45.47M | $518.40M |
| Jul 3, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $74.67M | $513.24M |
| Jul 2, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $23.54M | $462.92M |
| Jul 1, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $26.91M | $486.34M |
| Jun 30, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $20.64M | $499.46M |
| Jun 29, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $16.11M | $483.20M |
| Jun 28, 2025 | $0.2483 | $0.2483 | $0.2483 | $0.2483 | $26.39M | $476.31M |