Decentraland (MANA) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Decentraland (MANA) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Decentraland é negociado a $0.10 com faixa de 24 horas de $0.10–$0.10 e $13.83M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.10
High
$0.10
Low
$0.10
Volume (24h)
$13.83M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | -0.53% | $13.83M | — | — |
| Oct 4, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -0.32% | $301.09M | $31.72M | $146.35M |
| Oct 3, 2026 | $0.10 | $0.12 | $0.10 | $0.11 | $0.10 | +4.11% | $928.33M | $97.65M | $451.97M |
| Oct 2, 2026 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | +13.03% | $867.41M | $87.81M | $423.56M |
| Oct 1, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.30% | $34.94M | $3.1M | $17.65M |
| Sep 30, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +1.67% | $47.65M | $4.29M | $23.64M |
| Sep 29, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.90% | $65.91M | $5.91M | $31.73M |
| Sep 28, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -2.33% | $74.21M | $6.61M | $35.21M |
| Sep 27, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +1.23% | $38.34M | $3.51M | $19.14M |
| Sep 26, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | -1.88% | $47.82M | $4.39M | $22.93M |
| Sep 25, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +5.47% | $97.44M | $8.84M | $46.68M |
| Sep 24, 2026 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | +6.86% | $51.94M | $4.45M | $24.94M |
| Sep 23, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.08 | -6.77% | $75.23M | $6.46M | $36.21M |
| Sep 22, 2026 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | +3.07% | $63.39M | $5.49M | $30.42M |
| Sep 21, 2026 | $0.08 | $0.09 | $0.08 | $0.08 | $0.09 | +4.55% | $60.11M | $5.09M | $28.06M |
| Sep 20, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | -0.81% | $62.53M | $5.13M | $30.65M |
| Sep 19, 2026 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | +4.94% | $87.92M | $7.16M | $41.03M |
| Sep 18, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +5.71% | $53.08M | $4.1M | $26.48M |
| Sep 17, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.66% | $32.06M | $2.35M | $16.4M |
| Sep 16, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +2.26% | $39.33M | $2.82M | $18.45M |
| Sep 15, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -3.07% | $49.85M | $3.62M | $23.63M |
| Sep 14, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.07 | -1.07% | $48.44M | $3.63M | $24.29M |
| Sep 13, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.07 | +1.29% | $71.14M | $5.44M | $34.78M |
| Sep 12, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +2.57% | $26.73M | $1.96M | $12.2M |
| Sep 11, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +2.54% | $43.04M | $3.09M | $19.93M |
| Sep 10, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -4.20% | $38.2M | $2.73M | $17.3M |
| Sep 9, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -3.81% | $44.24M | $3.32M | $20.47M |
| Sep 8, 2026 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | +1.57% | $40.16M | $3.04M | $19.05M |
| Sep 7, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | -2.18% | $43.49M | $3.29M | $21.09M |
| Sep 6, 2026 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | +1.78% | $45.05M | $3.4M | $22.59M |
| Sep 5, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +2.49% | $27.88M | $2.08M | $14.08M |
Decentraland Historical Data FAQ
Em que se baseiam os dados históricos de Decentraland?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Decentraland.
Até onde vai o histórico de MANA?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de MANA e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Decentraland?expand_more
Nas últimas 24 horas, Decentraland foi negociado entre $0.10 e $0.10, com preço atual de $0.10. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Decentraland Price & ChartsPreço ao vivo, gráfico e dados de mercadoDecentraland MarketsTodos os pares e exchanges comparadosDecentraland AnalyticsDistribuição de preços, volume e concentraçãoDecentraland Historical DataHistórico diário de preços e volumeDecentraland ArbitrageMatriz de spreads entre exchangesDecentraland Trading SignalsSinais BUY/SELL com confiançaDecentraland Funding RatesTaxas de funding e APR comparadasDecentraland NewsÚltimas notícias e análises