Decentraland (MANA) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Decentraland (MANA) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Decentraland 的交易价格为 $0.10，24 小时波动区间为 $0.10–$0.10，成交量为 $13.96M。下表让您逐日追踪价格走势。
Open
$0.10
High
$0.10
Low
$0.10
Volume (24h)
$13.96M
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 | -1.40% | $13.96M | — | — |
| Oct 4, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | -1.53% | $308.78M | $32.52M | $149.48M |
| 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
Decentraland 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Decentraland 真实的每日交易历史。
MANA 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 MANA 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Decentraland 的 24 小时区间是多少？expand_more
过去 24 小时 Decentraland 在 $0.10–$0.10 之间交易，当前价格为 $0.10。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。