U.S. markets closed

Decentraland CAD (MANA-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
0.620651-0.004301 (-0.69%)
A partir del 10:14PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.6185010.6257620.5995410.6206510.62065162,080,508
26 abr 20240.6343940.6460070.6112670.6354110.63541170,496,648
25 abr 20240.6541880.6822410.6274080.6343860.63438690,221,318
24 abr 20240.6596770.6630040.6474340.6541890.65418964,895,718
23 abr 20240.6360360.6658060.6354430.6596770.65967772,483,017
22 abr 20240.6471400.6539810.6273820.6360390.63603961,509,856
21 abr 20240.5962170.6503500.5894750.6471400.64714070,818,146
20 abr 20240.5981720.6115690.5506980.5962170.596217119,134,355
19 abr 20240.5851400.6056720.5717110.5981720.59817280,769,795
18 abr 20240.5994570.6047010.5656760.5851280.58512882,548,011
17 abr 20240.5840360.6054000.5600870.5994570.599457100,061,900
16 abr 20240.6104030.6400020.5704880.5840360.584036124,618,948
15 abr 20240.5778020.6165640.5497340.6104030.610403170,756,976
14 abr 20240.7126230.7126240.5151840.5778020.577802221,288,346
13 abr 20240.8328510.8535070.6814860.7126370.712637156,639,946
12 abr 20240.8338590.8705130.8283840.8328510.83285197,551,607
11 abr 20240.8309390.8517150.7938580.8338590.833859119,642,157
10 abr 20240.8489260.8643940.8223260.8309390.830939126,198,899
09 abr 20240.8090520.8559290.7948220.8489260.84892687,690,127
08 abr 20240.8027420.8152800.7994730.8090520.80905267,224,396
07 abr 20240.8026240.8092500.7928260.8027450.80274556,332,419
06 abr 20240.8021510.8118560.7621890.8026240.80262486,823,077
05 abr 20240.7804850.8131960.7677730.8021510.80215187,307,207
04 abr 20240.7925120.8102630.7640720.7804850.78048593,270,802
03 abr 20240.8530320.8530340.7881530.7925120.792512115,024,089
02 abr 20240.9052920.9119290.8317160.8530440.853044122,680,588
01 abr 20240.8941420.9054730.8857290.9052930.90529369,288,069
31 mar 20240.9213380.9244670.8865950.8941420.89414277,636,897
30 mar 20240.9140550.9294870.8953260.9213380.921338109,047,271
29 mar 20240.9038140.9312090.8870460.9140550.914055119,228,465
28 mar 20240.9394030.9552370.8887660.9038130.903813149,565,484
27 mar 20240.9040210.9434870.9024940.9394030.939403178,855,777
26 mar 20240.8871580.9177130.8696040.9040130.904013163,037,264
25 mar 20240.8634600.8908140.8546980.8871580.88715893,664,420
24 mar 20240.8488480.8896870.8418950.8634600.863460110,481,674
23 mar 20240.8569260.8775540.8157120.8488480.848848140,485,901
22 mar 20240.8616380.8718200.8359770.8569250.856925144,269,898
21 mar 20240.7735390.8640770.7431960.8615840.861584201,772,603
20 mar 20240.8367730.8451430.7403810.7735370.773537230,535,192
19 mar 20240.8743260.8859360.8085930.8367730.836773148,783,768
18 mar 20240.8443350.8832640.8027920.8743260.874326166,106,431
17 mar 20240.9318030.9531210.8263210.8443350.844335202,879,156
16 mar 20241.0073071.0174120.8694750.9318030.931803286,290,991
15 mar 20241.0241391.0394650.9508461.0073071.007307249,574,112
14 mar 20241.0352231.0538240.9981441.0241391.024139178,270,777
13 mar 20241.0501731.0786200.9717761.0352231.035223270,943,477
12 mar 20241.0384601.0635740.9918111.0501731.050173300,256,314
11 mar 20241.0195061.1072721.0155731.0384561.038456498,499,129
10 mar 20240.9581191.0577150.9424181.0195061.019506452,883,094
09 mar 20240.9349100.9583710.8802490.9581190.958119251,463,987
08 mar 20240.8850650.9545560.8752710.9349180.934918298,160,799
07 mar 20240.8342370.8903800.7965780.8850350.885035321,956,262
06 mar 20240.9026910.9660310.7615540.8342550.834255515,148,137
05 mar 20240.8897810.9401710.8713710.9026750.902675330,033,444
04 mar 20240.9269560.9570040.8365390.8897610.889761411,530,426
03 mar 20240.9024980.9515820.8857620.9268900.926890302,240,468
02 mar 20240.8907690.9282840.8502860.9024490.902449354,019,075
01 mar 20240.7767560.9069450.7647050.8913970.891397371,333,967
29 feb 20240.7648190.8213330.7413640.7767570.776757299,223,261
28 feb 20240.7260630.7740810.7128610.7647120.764712245,436,162
27 feb 20240.6952660.7306060.6877580.7260400.726040241,655,537
26 feb 20240.6758480.6954670.6656850.6954670.69546791,831,426
25 feb 20240.6483500.6799690.6411060.6758780.675878111,137,450
24 feb 20240.6572070.6605920.6377210.6483790.648379102,067,738
23 feb 20240.6477340.6688320.6332310.6572450.657245103,833,596
22 feb 20240.6757380.6766710.6255980.6477200.64772096,437,112
21 feb 20240.6956740.6992110.6527760.6757650.675765137,014,205
20 feb 20240.6790060.7004370.6734650.6956740.695674135,619,477
19 feb 20240.6572330.6876480.6550950.6789780.678978117,604,627
18 feb 20240.6716660.6979880.6455180.6572270.657227128,522,516
17 feb 20240.6789210.6901050.6597580.6716650.671665109,337,970
16 feb 20240.6594910.6817250.6556110.6789020.678902145,634,374
15 feb 20240.6356960.6623890.6320700.6594930.659493105,609,916
14 feb 20240.6513190.6528110.6218130.6357180.63571893,576,011
13 feb 20240.6331210.6590730.6218620.6513010.651301107,011,334
12 feb 20240.6225100.6364360.6210340.6330100.63301081,984,040
11 feb 20240.6299020.6404110.6221630.6224810.62248177,635,936
10 feb 20240.6045160.6322070.6045160.6298270.629827103,726,406
09 feb 20240.6005240.6103920.5942690.6045130.60451375,997,034
08 feb 20240.5817820.6034550.5718710.6004670.60046764,728,496
07 feb 20240.5884000.5934050.5813010.5817750.58177551,465,924
06 feb 20240.5802610.5946950.5734610.5884120.58841251,153,724
05 feb 20240.5922450.5923860.5786250.5802550.58025537,099,492
04 feb 20240.5941310.5987880.5874390.5922530.59225348,645,033
03 feb 20240.5831200.6002570.5832480.5941310.59413163,197,775
02 feb 20240.5797350.5844060.5687650.5831140.58311468,867,176
01 feb 20240.5964380.5984680.5761000.5798250.57982577,813,666
31 ene 20240.6154950.6178280.5949240.5963860.59638681,516,477
30 ene 20240.5995620.6175830.5920080.6154950.61549560,334,027
29 ene 20240.6117070.6228710.5955140.5995750.59957558,685,205
28 ene 20240.6070500.6136010.5959880.6116540.61165455,863,098
27 ene 20240.5841940.6073180.5783350.6070060.60700670,865,035
26 ene 20240.5941220.5947000.5755880.5842240.58422463,500,443
25 ene 20240.5717080.5984890.5678870.5941060.59410690,206,248
24 ene 20240.5954990.6037020.5502970.5715630.571563121,241,444
23 ene 20240.6379340.6420350.5931170.5954490.595449105,661,569
22 ene 20240.6372140.6617650.6324730.6377670.63776798,670,008
21 ene 20240.6300380.6464310.6186500.6371500.637150103,498,213
20 ene 20240.5932010.6412180.5785920.6300370.630037184,915,663
19 ene 20240.6239540.6334430.5829600.5931920.593192104,941,345
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...