What historical data is shown for MANA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Decentraland (MANA) Historical Data
ETH
Gaming
Decentraland Historical Price Information — Daily MANA Open, High, Low, Close & Volume
$0.0721
+0.56% 1D
Recently Viewed
1H+0.28%
1D+0.56%
1W-9.19%
1M-30.47%
Decentraland (MANA) has 90 days of daily open, high, low and close on file. Over that window MANA ranged $0.0631 to $0.10526, closed at $0.07207 and is up 8.4% across the window.
Decentraland — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.10526
Window low
$0.0631
First → last
+8.39%
Latest close
$0.07207
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MANA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07287 | $0.07302 | $0.07043 | $0.07207 | -1.10% | $17,390 | $141.13M |
| Nov 3, 2026 | $0.07195 | $0.07399 | $0.07077 | $0.07287 | +1.28% | $56,530 | $142.70M |
| Nov 2, 2026 | $0.07431 | $0.0750 | $0.0711 | $0.07195 | -3.18% | $59,836 | $140.90M |
| Nov 1, 2026 | $0.07436 | $0.07527 | $0.07344 | $0.07431 | -0.07% | $71,014 | $145.52M |
| Oct 31, 2026 | $0.07387 | $0.07514 | $0.07335 | $0.07436 | +0.66% | $54,614 | $145.62M |
| Oct 30, 2026 | $0.07252 | $0.07441 | $0.06827 | $0.07387 | +1.86% | $62,883 | $144.66M |
| Oct 29, 2026 | $0.07939 | $0.07976 | $0.07162 | $0.07252 | -8.65% | $59,936 | $142.02M |
| Oct 28, 2026 | $0.07924 | $0.08128 | $0.07773 | $0.07939 | +0.19% | $60,880 | $155.47M |
| Oct 27, 2026 | $0.07905 | $0.07928 | $0.07632 | $0.07924 | +0.24% | $55,514 | $155.18M |
| Oct 26, 2026 | $0.07808 | $0.07993 | $0.07708 | $0.07905 | +1.24% | $59,244 | $154.80M |
| Oct 25, 2026 | $0.07966 | $0.08048 | $0.07726 | $0.07808 | -1.98% | $57,426 | $152.90M |
| Oct 24, 2026 | $0.0815 | $0.08157 | $0.07778 | $0.07966 | -2.26% | $54,216 | $156.00M |
| Oct 23, 2026 | $0.08246 | $0.0842 | $0.07971 | $0.0815 | -1.16% | $57,363 | $159.60M |
| Oct 22, 2026 | $0.08747 | $0.08827 | $0.08153 | $0.08246 | -5.73% | $56,939 | $161.48M |
| Oct 21, 2026 | $0.08829 | $0.08974 | $0.08729 | $0.08747 | -0.93% | $60,462 | $171.29M |
| Oct 20, 2026 | $0.08234 | $0.08924 | $0.08115 | $0.08829 | +7.23% | $70,233 | $172.90M |
| Oct 19, 2026 | $0.08463 | $0.08549 | $0.08206 | $0.08234 | -2.71% | $57,817 | $161.25M |
| Oct 18, 2026 | $0.08748 | $0.08871 | $0.0808 | $0.08463 | -3.26% | $59,515 | $165.73M |
| Oct 17, 2026 | $0.08857 | $0.0929 | $0.08511 | $0.08748 | -1.23% | $64,003 | $171.31M |
| Oct 16, 2026 | $0.08978 | $0.09168 | $0.08715 | $0.08857 | -1.35% | $59,738 | $173.45M |
| Oct 15, 2026 | $0.08996 | $0.09068 | $0.08328 | $0.08978 | -0.20% | $67,825 | $175.82M |
| Oct 14, 2026 | $0.09364 | $0.09539 | $0.08895 | $0.08996 | -3.93% | $57,721 | $176.17M |
| Oct 13, 2026 | $0.09144 | $0.0948 | $0.08789 | $0.09364 | +2.41% | $58,626 | $183.38M |
| Oct 12, 2026 | $0.09769 | $0.09939 | $0.09119 | $0.09144 | -6.40% | $60,759 | $179.07M |
| Oct 11, 2026 | $0.09476 | $0.09777 | $0.09277 | $0.09769 | +3.09% | $55,158 | $191.31M |
| Oct 10, 2026 | $0.09499 | $0.09789 | $0.09377 | $0.09476 | -0.24% | $64,365 | $185.57M |
| Oct 9, 2026 | $0.09259 | $0.09549 | $0.09053 | $0.09499 | +2.59% | $64,592 | $186.02M |
| Oct 8, 2026 | $0.10326 | $0.1041 | $0.0896 | $0.09259 | -10.33% | $71,885 | $181.32M |
| Oct 7, 2026 | $0.10222 | $0.1098 | $0.0963 | $0.10326 | +1.02% | $131,640 | $202.21M |
| Oct 6, 2026 | $0.10526 | $0.10594 | $0.10075 | $0.10222 | -2.89% | $76,359 | $200.18M |
| Oct 5, 2026 | $0.10367 | $0.10699 | $0.10077 | $0.10526 | +1.53% | $89,865 | $206.13M |
| Oct 4, 2026 | $0.10447 | $0.10917 | $0.10079 | $0.10367 | -0.77% | $119,606 | $203.02M |
| Oct 3, 2026 | $0.10048 | $0.11579 | $0.09715 | $0.10447 | +3.97% | $231,460 | $204.58M |
| Oct 2, 2026 | $0.08876 | $0.1119 | $0.08824 | $0.10048 | +13.20% | $384,686 | $196.77M |
| Oct 1, 2026 | $0.08986 | $0.09061 | $0.08726 | $0.08876 | -1.22% | $62,593 | $173.82M |
| Sep 30, 2026 | $0.08845 | $0.09276 | $0.08774 | $0.08986 | +1.59% | $58,454 | $175.97M |
| Sep 29, 2026 | $0.09018 | $0.09294 | $0.0870 | $0.08845 | -1.92% | $65,191 | $173.21M |
| Sep 28, 2026 | $0.09237 | $0.09289 | $0.08677 | $0.09018 | -2.37% | $61,049 | $176.60M |
| Sep 27, 2026 | $0.09133 | $0.09304 | $0.08988 | $0.09237 | +1.14% | $60,563 | $180.89M |
| Sep 26, 2026 | $0.09306 | $0.0934 | $0.0898 | $0.09133 | -1.86% | $57,940 | $178.85M |
| Sep 25, 2026 | $0.08817 | $0.09311 | $0.08805 | $0.09306 | +5.55% | $72,595 | $182.24M |
| Sep 24, 2026 | $0.08254 | $0.08919 | $0.08187 | $0.08817 | +6.82% | $65,768 | $172.66M |
| Sep 23, 2026 | $0.08837 | $0.08952 | $0.08184 | $0.08254 | -6.60% | $61,014 | $161.64M |
| Sep 22, 2026 | $0.08585 | $0.08913 | $0.08458 | $0.08837 | +2.94% | $62,606 | $173.06M |
| Sep 21, 2026 | $0.08215 | $0.08677 | $0.08146 | $0.08585 | +4.50% | $65,505 | $168.12M |
| Sep 20, 2026 | $0.08273 | $0.08522 | $0.07967 | $0.08215 | -0.70% | $62,348 | $160.87M |
| Sep 19, 2026 | $0.07889 | $0.08477 | $0.07889 | $0.08273 | +4.87% | $65,032 | $162.01M |
| Sep 18, 2026 | $0.0747 | $0.07902 | $0.07466 | $0.07889 | +5.61% | $67,410 | $154.49M |
| Sep 17, 2026 | $0.07347 | $0.0751 | $0.07247 | $0.0747 | +1.67% | $55,400 | $146.29M |
| Sep 16, 2026 | $0.07176 | $0.07368 | $0.07028 | $0.07347 | +2.38% | $58,544 | $143.88M |
| Sep 15, 2026 | $0.07419 | $0.07476 | $0.07025 | $0.07176 | -3.28% | $56,580 | $140.53M |
| Sep 14, 2026 | $0.07495 | $0.07676 | $0.07378 | $0.07419 | -1.01% | $65,312 | $145.29M |
| Sep 13, 2026 | $0.07391 | $0.0789 | $0.07377 | $0.07495 | +1.41% | $87,749 | $146.77M |
| Sep 12, 2026 | $0.07207 | $0.07399 | $0.07205 | $0.07391 | +2.55% | $57,596 | $144.74M |
| Sep 11, 2026 | $0.07033 | $0.07398 | $0.06994 | $0.07207 | +2.47% | $58,625 | $141.13M |
| Sep 10, 2026 | $0.07345 | $0.07348 | $0.06983 | $0.07033 | -4.25% | $67,557 | $137.73M |
| Sep 9, 2026 | $0.0763 | $0.07699 | $0.07234 | $0.07345 | -3.74% | $58,134 | $143.84M |
| Sep 8, 2026 | $0.07512 | $0.07675 | $0.07406 | $0.0763 | +1.57% | $59,938 | $149.42M |
| Sep 7, 2026 | $0.07676 | $0.07719 | $0.07439 | $0.07512 | -2.14% | $63,612 | $147.11M |
| Sep 6, 2026 | $0.07546 | $0.07717 | $0.07438 | $0.07676 | +1.72% | $57,970 | $150.32M |
| Sep 5, 2026 | $0.07358 | $0.07597 | $0.07314 | $0.07546 | +2.56% | $56,527 | $147.77M |
| Sep 4, 2026 | $0.07682 | $0.07696 | $0.07284 | $0.07358 | -4.22% | $59,181 | $144.09M |
| Sep 3, 2026 | $0.07353 | $0.07698 | $0.07297 | $0.07682 | +4.47% | $62,091 | $150.44M |
| Sep 2, 2026 | $0.07315 | $0.0749 | $0.07192 | $0.07353 | +0.52% | $77,030 | $143.99M |
| Sep 1, 2026 | $0.07173 | $0.07369 | $0.07155 | $0.07315 | +1.98% | $56,497 | $143.25M |
| Aug 31, 2026 | $0.0723 | $0.07309 | $0.07028 | $0.07173 | -0.79% | $63,134 | $140.47M |
| Aug 30, 2026 | $0.07374 | $0.07758 | $0.07126 | $0.0723 | -1.95% | $56,822 | $141.59M |
| Aug 29, 2026 | $0.07459 | $0.07459 | $0.07295 | $0.07374 | -1.14% | $56,369 | $144.41M |
| Aug 28, 2026 | $0.07563 | $0.07667 | $0.07195 | $0.07459 | -1.38% | $56,907 | $146.07M |
| Aug 27, 2026 | $0.07477 | $0.07649 | $0.07303 | $0.07563 | +1.15% | $57,312 | $148.11M |
| Aug 26, 2026 | $0.07366 | $0.07477 | $0.07197 | $0.07477 | +1.51% | $56,556 | $146.42M |
| Aug 25, 2026 | $0.07489 | $0.07739 | $0.07203 | $0.07366 | -1.64% | $55,555 | $144.25M |
| Aug 24, 2026 | $0.07668 | $0.0768 | $0.07314 | $0.07489 | -2.33% | $56,164 | $146.66M |
| Aug 23, 2026 | $0.07456 | $0.07772 | $0.07157 | $0.07668 | +2.84% | $56,153 | $150.16M |
| Aug 22, 2026 | $0.07664 | $0.0815 | $0.07113 | $0.07456 | -2.71% | $63,707 | $146.01M |
| Aug 21, 2026 | $0.07064 | $0.0775 | $0.07009 | $0.07664 | +8.49% | $75,105 | $150.08M |
| Aug 20, 2026 | $0.06648 | $0.07069 | $0.06618 | $0.07064 | +6.26% | $63,844 | $138.33M |
| Aug 19, 2026 | $0.06333 | $0.06732 | $0.06294 | $0.06648 | +4.97% | $61,195 | $130.19M |
| Aug 18, 2026 | $0.06338 | $0.06434 | $0.06213 | $0.06333 | -0.08% | $56,085 | $124.02M |
| Aug 17, 2026 | $0.0631 | $0.06405 | $0.06303 | $0.06338 | +0.44% | $58,233 | $124.12M |
| Aug 16, 2026 | $0.06408 | $0.06414 | $0.0627 | $0.0631 | -1.53% | $53,836 | $123.57M |
| Aug 15, 2026 | $0.06471 | $0.06539 | $0.06403 | $0.06408 | -0.97% | $57,869 | $125.49M |
| Aug 14, 2026 | $0.06455 | $0.06562 | $0.06292 | $0.06471 | +0.25% | $54,667 | $126.72M |
| Aug 13, 2026 | $0.06377 | $0.06458 | $0.06302 | $0.06455 | +1.22% | $54,005 | $126.41M |
| Aug 12, 2026 | $0.06605 | $0.06721 | $0.06347 | $0.06377 | -3.45% | $55,177 | $124.88M |
| Aug 11, 2026 | $0.06706 | $0.06708 | $0.06483 | $0.06605 | -1.51% | $55,070 | $129.35M |
| Aug 10, 2026 | $0.06669 | $0.06742 | $0.06612 | $0.06706 | +0.55% | $54,194 | $131.32M |
| Aug 9, 2026 | $0.06683 | $0.0676 | $0.06595 | $0.06669 | -0.21% | $55,251 | $130.60M |
| Aug 8, 2026 | $0.06649 | $0.06759 | $0.06611 | $0.06683 | +0.51% | $57,833 | $130.87M |
| Aug 7, 2026 | $0.06664 | $0.06746 | $0.0656 | $0.06649 | — | $54,218 | $130.21M |
Decentraland Historical Data FAQ
Window highs, lows, best/worst days and volume for DecentralandWhat is the all-time high for MANA?
Decentraland's record price is about $5.85. It currently trades at $0.0721, roughly 98.8% below that peak. The all-time low on record is $0.00923681. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MANA market cap?
Decentraland has a market capitalisation of about $140.85M, on roughly $10.34M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MANA change over this window?
Across 90 daily candles, close-to-close moved up 8.39%.
What were MANA's high and low in this window?
In this sample, the highest trade print is about $0.11579 (Oct 3, 2026) and the lowest about $0.06213 (Aug 18, 2026).
What were MANA's best and worst days in this window?
Best close-to-close day was about +13.20% (Oct 2, 2026); worst was -10.33% (Oct 8, 2026).