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
$0.07039
-3.68% 1D
Recently Viewed
1H-1.43%
1D-3.68%
1W-6.77%
1M+11.18%
Decentraland (MANA) has 90 days of daily open, high, low and close on file. Over that window MANA ranged $0.06225 to $0.07788, closed at $0.07049 and is up 5.4% across the window.
Decentraland — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07788
Window low
$0.06225
First → last
+5.40%
Latest close
$0.07049
vs live
-0.14%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07176 | $0.07315 | $0.07045 | $0.07049 | -1.77% | $43,935 | $138.04M |
| 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 | $146.78M |
| 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 | $141.14M |
| 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 | $147.78M |
| 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 | $144.00M |
| 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 | $146.43M |
| 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 | $150.17M |
| 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 | $150.09M |
| Aug 20, 2026 | $0.06648 | $0.07069 | $0.06618 | $0.07064 | +6.26% | $63,844 | $138.34M |
| 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 | $131.33M |
| 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 | $130.88M |
| Aug 7, 2026 | $0.06664 | $0.06746 | $0.0656 | $0.06649 | -0.23% | $54,218 | $130.21M |
| Aug 6, 2026 | $0.06672 | $0.06726 | $0.06555 | $0.06664 | -0.12% | $57,821 | $130.50M |
| Aug 5, 2026 | $0.06675 | $0.06729 | $0.06646 | $0.06672 | -0.04% | $56,902 | $130.66M |
| Aug 4, 2026 | $0.06739 | $0.06842 | $0.0666 | $0.06675 | -0.95% | $56,095 | $130.72M |
| Aug 3, 2026 | $0.06723 | $0.06767 | $0.06613 | $0.06739 | +0.24% | $56,889 | $131.97M |
| Aug 2, 2026 | $0.06646 | $0.0678 | $0.06573 | $0.06723 | +1.16% | $62,703 | $131.66M |
| Aug 1, 2026 | $0.06595 | $0.06726 | $0.06565 | $0.06646 | +0.77% | $55,292 | $130.15M |
| Jul 31, 2026 | $0.06703 | $0.06871 | $0.06569 | $0.06595 | -1.61% | $55,417 | $129.15M |
| Jul 30, 2026 | $0.06693 | $0.06797 | $0.06519 | $0.06703 | +0.15% | $56,506 | $131.27M |
| Jul 29, 2026 | $0.06754 | $0.06906 | $0.06544 | $0.06693 | -0.90% | $58,246 | $131.07M |
| Jul 28, 2026 | $0.06604 | $0.06915 | $0.06516 | $0.06754 | +2.27% | $59,353 | $132.27M |
| Jul 27, 2026 | $0.06899 | $0.06995 | $0.0659 | $0.06604 | -4.28% | $58,246 | $129.33M |
| Jul 26, 2026 | $0.06829 | $0.06911 | $0.06776 | $0.06899 | +1.03% | $57,057 | $135.11M |
| Jul 25, 2026 | $0.06867 | $0.0696 | $0.06707 | $0.06829 | -0.55% | $54,056 | $133.73M |
| Jul 24, 2026 | $0.06657 | $0.0687 | $0.06542 | $0.06867 | +3.15% | $55,657 | $134.48M |
| Jul 23, 2026 | $0.06999 | $0.07024 | $0.06634 | $0.06657 | -4.89% | $55,809 | $130.37M |
| Jul 22, 2026 | $0.07018 | $0.07073 | $0.06943 | $0.06999 | -0.27% | $57,576 | $137.06M |
| Jul 21, 2026 | $0.06915 | $0.07098 | $0.06905 | $0.07018 | +1.49% | $60,656 | $137.44M |
| Jul 20, 2026 | $0.06883 | $0.07013 | $0.06766 | $0.06915 | +0.46% | $54,432 | $135.42M |
| Jul 19, 2026 | $0.06986 | $0.07035 | $0.06851 | $0.06883 | -1.47% | $54,351 | $134.79M |
| Jul 18, 2026 | $0.07386 | $0.07477 | $0.06963 | $0.06986 | -5.42% | $56,573 | $136.81M |
| Jul 17, 2026 | $0.07166 | $0.0746 | $0.06973 | $0.07386 | +3.07% | $59,161 | $144.64M |
| Jul 16, 2026 | $0.06969 | $0.07292 | $0.06924 | $0.07166 | +2.83% | $58,653 | $140.33M |
| Jul 15, 2026 | $0.07007 | $0.07108 | $0.06917 | $0.06969 | -0.54% | $57,641 | $136.48M |
| Jul 14, 2026 | $0.06935 | $0.07107 | $0.06888 | $0.07007 | +1.04% | $54,113 | $137.22M |
| Jul 13, 2026 | $0.06966 | $0.07143 | $0.06811 | $0.06935 | -0.45% | $58,647 | $135.81M |
| Jul 12, 2026 | $0.07069 | $0.07312 | $0.06925 | $0.06966 | -1.46% | $54,290 | $136.42M |
| Jul 11, 2026 | $0.0710 | $0.07528 | $0.07056 | $0.07069 | -0.44% | $54,538 | $138.44M |
| Jul 10, 2026 | $0.07155 | $0.07488 | $0.07022 | $0.0710 | -0.77% | $61,498 | $139.04M |
| Jul 9, 2026 | $0.07411 | $0.07576 | $0.07112 | $0.07155 | -3.45% | $61,400 | $140.12M |
| Jul 8, 2026 | $0.06909 | $0.07499 | $0.06705 | $0.07411 | +7.27% | $62,992 | $145.13M |
| Jul 7, 2026 | $0.06967 | $0.07115 | $0.06858 | $0.06909 | -0.83% | $56,089 | $135.30M |
| Jul 6, 2026 | $0.07122 | $0.07126 | $0.06695 | $0.06967 | -2.18% | $56,296 | $136.44M |
| Jul 5, 2026 | $0.07037 | $0.07373 | $0.06966 | $0.07122 | +1.21% | $54,125 | $139.47M |
| Jul 4, 2026 | $0.07202 | $0.0725 | $0.06903 | $0.07037 | -2.29% | $60,086 | $137.81M |
| Jul 3, 2026 | $0.06389 | $0.07951 | $0.06378 | $0.07202 | +12.72% | $104,559 | $141.04M |
| Jul 2, 2026 | $0.06324 | $0.06516 | $0.06296 | $0.06389 | +1.03% | $53,387 | $125.12M |
| Jul 1, 2026 | $0.06225 | $0.06444 | $0.06117 | $0.06324 | +1.59% | $56,210 | $123.85M |
| Jun 30, 2026 | $0.06377 | $0.06412 | $0.06096 | $0.06225 | -2.38% | $55,159 | $121.91M |
| Jun 29, 2026 | $0.06403 | $0.0651 | $0.06284 | $0.06377 | -0.41% | $55,396 | $124.88M |
| Jun 28, 2026 | $0.06395 | $0.06469 | $0.06313 | $0.06403 | +0.13% | $55,434 | $125.39M |
| Jun 27, 2026 | $0.06585 | $0.06632 | $0.06358 | $0.06395 | -2.89% | $54,790 | $125.24M |
| Jun 26, 2026 | $0.06407 | $0.0664 | $0.06185 | $0.06585 | +2.78% | $55,658 | $128.96M |
| Jun 25, 2026 | $0.06707 | $0.0671 | $0.06153 | $0.06407 | -4.47% | $54,085 | $125.47M |
| Jun 24, 2026 | $0.07149 | $0.07169 | $0.06457 | $0.06707 | -6.18% | $59,316 | $131.35M |
| Jun 23, 2026 | $0.07228 | $0.07415 | $0.06952 | $0.07149 | -1.09% | $58,831 | $140.00M |
| Jun 22, 2026 | $0.07389 | $0.07507 | $0.07177 | $0.07228 | -2.18% | $59,986 | $141.55M |
| Jun 21, 2026 | $0.07788 | $0.08168 | $0.0736 | $0.07389 | -5.12% | $59,237 | $144.70M |
| Jun 20, 2026 | $0.06688 | $0.0815 | $0.06676 | $0.07788 | +16.45% | $116,782 | $152.52M |
| Jun 19, 2026 | $0.06718 | $0.06761 | $0.06556 | $0.06688 | — | $56,656 | $130.97M |
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 $0.07039, 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 $138.38M, on roughly $11.56M 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 5.40%.
What were MANA's high and low in this window?
In this sample, the highest trade print is about $0.08168 (Jun 21, 2026) and the lowest about $0.06096 (Jun 30, 2026).
What were MANA's best and worst days in this window?
Best close-to-close day was about +16.45% (Jun 20, 2026); worst was -6.18% (Jun 24, 2026).