U.S. markets closed

Decentraland CAD (MANA-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
0.910781+0.004509 (+0.50%)
A partir del 05:08AM UTC. Mercado abierto.
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 20240.9139570.9149630.8989050.9107810.910781113,066,616
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
18 ene 20240.6247690.6317280.6131030.6239190.62391985,419,214
17 ene 20240.6071260.6303940.6065640.6248420.62484291,234,164
16 ene 20240.5970960.6182890.5970960.6071280.60712887,562,437
15 ene 20240.6278410.6280530.5965670.5971940.59719491,188,026
14 ene 20240.6196280.6417830.6029380.6278090.627809107,985,088
13 ene 20240.6494150.6618470.5994620.6196610.619661159,520,110
12 ene 20240.6218060.6591860.6201460.6495340.649534170,449,502
11 ene 20240.5801320.6340360.5650430.6215380.621538140,060,654
10 ene 20240.6055830.6061000.5589390.5801020.58010274,866,939
09 ene 20240.5700690.6064390.5320570.6056220.605622114,409,745
08 ene 20240.6062420.6197270.5665700.5701130.57011361,936,014
07 ene 20240.6165550.6168270.5743610.6062130.60621389,454,394
06 ene 20240.6360000.6409290.5915090.6165300.616530130,686,050
05 ene 20240.6238900.6379910.6157990.6360650.636065129,598,118
04 ene 20240.7046300.7170010.5895140.6238960.623896195,173,233
03 ene 20240.7149440.7290210.6995840.7046550.704655121,211,341
02 ene 20240.6902300.7160250.6850450.7149230.714923116,416,863
01 ene 20240.6852800.7052630.6789600.6897700.689770100,000,151
31 dic 20230.6838420.6904610.6714120.6853630.68536390,075,727
30 dic 20230.7013970.7138810.6706160.6838710.683871145,449,033
29 dic 20230.7336070.7445640.6909810.7014590.701459132,041,338
28 dic 20230.7379870.7434970.7026680.7334280.733428140,353,727
27 dic 20230.7434740.8012650.7001090.7379660.737966315,548,743
26 dic 20230.7187350.7564160.6953540.7435430.743543255,329,719
25 dic 20230.6844960.7334500.6759240.7188250.718825195,749,623
24 dic 20230.7021380.7045920.6772530.6844660.68446694,291,356
23 dic 20230.6927320.7027540.6767150.7022360.702236111,472,728
22 dic 20230.6694490.6928170.6608360.6928170.692817119,867,370
21 dic 20230.6341120.6800760.6286150.6694040.669404110,070,216
*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...