Riwayat harga Decentraland
$0,1033
-1,47% 24j
Harga historis Decentraland (MANA) sejak 6 Agu 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,1033.
Tertinggi sepanjang masa
$5,90
25 Nov 2021
Terendah sepanjang masa
$0,03
10 Sep 2020
Imbal hasil sejak data pertama
+77,43%
6 Agu 2020
Bulan terbaik
+330,91%
Maret 2021
Bulan terburuk
-45,18%
April 2022
Memuat…
Riwayat harga Decentraland per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,1215 | $0,1886 | $0,0608 | $0,1033 | -14,98% |
| 2025 | $0,4669 | $0,5994 | $0,0465 | $0,1215 | -73,98% |
| 2024 | $0,5208 | $0,8556 | $0,2161 | $0,467 | -10,31% |
| 2023 | $0,2971 | $0,8427 | $0,2649 | $0,5207 | +75,26% |
| 2022 | $3,27 | $3,55 | $0,284 | $0,2971 | -90,91% |
| 2021 | $0,07773 | $5,90 | $0,075 | $3,27 | +4.103,96% |
| 2020 | $0,05363 | $0,132 | $0,03 | $0,07776 | +44,99% |
Riwayat harga Decentraland per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,0899 | $0,1162 | $0,0873 | $0,1033 | +14,91% |
| September 2026 | $0,0717 | $0,0934 | $0,0697 | $0,0899 | +25,56% |
| Agustus 2026 | $0,0659 | $0,0817 | $0,0621 | $0,0716 | +8,65% |
| Juli 2026 | $0,0623 | $0,08 | $0,0611 | $0,0659 | +5,95% |
| Juni 2026 | $0,0849 | $0,0861 | $0,0608 | $0,0622 | -26,65% |
| Mei 2026 | $0,0894 | $0,1026 | $0,0812 | $0,0848 | -5,25% |
| April 2026 | $0,0847 | $0,1017 | $0,0831 | $0,0895 | +5,67% |
| Maret 2026 | $0,0972 | $0,1022 | $0,0781 | $0,0847 | -12,77% |
| Februari 2026 | $0,1144 | $0,1169 | $0,0814 | $0,0971 | -15,20% |
| Januari 2026 | $0,1215 | $0,1886 | $0,1035 | $0,1145 | -5,76% |
| Desember 2025 | $0,1608 | $0,1647 | $0,1145 | $0,1215 | -24,44% |
| November 2025 | $0,227 | $0,2458 | $0,1584 | $0,1608 | -29,13% |
| Oktober 2025 | $0,289 | $0,3586 | $0,0465 | $0,2269 | -21,46% |
| September 2025 | $0,2879 | $0,391 | $0,2736 | $0,2889 | +0,38% |
| Agustus 2025 | $0,28 | $0,3267 | $0,2624 | $0,2878 | +2,82% |
| Juli 2025 | $0,2535 | $0,3676 | $0,2386 | $0,2799 | +10,41% |
| Juni 2025 | $0,2736 | $0,3045 | $0,2227 | $0,2535 | -7,35% |
| Mei 2025 | $0,3158 | $0,4045 | $0,2625 | $0,2736 | -13,36% |
| April 2025 | $0,2443 | $0,3398 | $0,1904 | $0,3158 | +29,27% |
| Maret 2025 | $0,2962 | $0,3238 | $0,2323 | $0,2443 | -17,44% |
| Februari 2025 | $0,4482 | $0,4542 | $0,2569 | $0,2959 | -33,97% |
| Januari 2025 | $0,4669 | $0,5994 | $0,4129 | $0,4481 | -4,05% |
| Desember 2024 | $0,6506 | $0,8556 | $0,4159 | $0,467 | -28,21% |
| November 2024 | $0,2883 | $0,782 | $0,2582 | $0,6505 | +125,48% |
| Oktober 2024 | $0,302 | $0,3482 | $0,2668 | $0,2885 | -4,47% |
| September 2024 | $0,2697 | $0,3381 | $0,2388 | $0,302 | +12,02% |
| Agustus 2024 | $0,3117 | $0,3222 | $0,2161 | $0,2696 | -13,53% |
| Juli 2024 | $0,3392 | $0,3717 | $0,2557 | $0,3118 | -8,05% |
| Juni 2024 | $0,4445 | $0,4878 | $0,3044 | $0,3391 | -23,71% |
| Mei 2024 | $0,417 | $0,4768 | $0,3941 | $0,4445 | +6,57% |
| April 2024 | $0,6696 | $0,6756 | $0,3683 | $0,4171 | -37,71% |
| Maret 2024 | $0,655 | $0,82 | $0,53 | $0,6696 | +2,26% |
| Februari 2024 | $0,4317 | $0,6713 | $0,4231 | $0,6548 | +51,61% |
| Januari 2024 | $0,5208 | $0,5512 | $0,3945 | $0,4319 | -17,05% |
| Desember 2023 | $0,432 | $0,6065 | $0,42 | $0,5207 | +20,59% |
| November 2023 | $0,3634 | $0,5064 | $0,3515 | $0,4318 | +18,79% |
Harga harian Decentraland — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $0,1021 | $0,1038 | $0,1014 | $0,1033 | +1,08% |
| 6 Okt 2026 | $0,1052 | $0,1061 | $0,1007 | $0,1022 | -2,85% |
| 5 Okt 2026 | $0,1036 | $0,111 | $0,1007 | $0,1052 | +1,45% |
| 4 Okt 2026 | $0,1045 | $0,1092 | $0,1007 | $0,1037 | -0,77% |
| 3 Okt 2026 | $0,1005 | $0,1162 | $0,0968 | $0,1045 | +3,98% |
| 2 Okt 2026 | $0,0887 | $0,1132 | $0,0882 | $0,1005 | +13,18% |
| 1 Okt 2026 | $0,0899 | $0,0906 | $0,0873 | $0,0888 | -1,22% |
| 30 Sep 2026 | $0,0885 | $0,0927 | $0,0878 | $0,0899 | +1,58% |
| 29 Sep 2026 | $0,0901 | $0,0931 | $0,0869 | $0,0885 | -1,78% |
| 28 Sep 2026 | $0,0923 | $0,0928 | $0,0867 | $0,0901 | -2,38% |
| 27 Sep 2026 | $0,0911 | $0,0931 | $0,0898 | $0,0923 | +1,10% |
| 26 Sep 2026 | $0,0931 | $0,0934 | $0,0897 | $0,0913 | -1,83% |
| 25 Sep 2026 | $0,0882 | $0,0932 | $0,0881 | $0,093 | +5,68% |
| 24 Sep 2026 | $0,0826 | $0,0894 | $0,0818 | $0,088 | +6,67% |
| 23 Sep 2026 | $0,0883 | $0,0895 | $0,0817 | $0,0825 | -6,67% |
| 22 Sep 2026 | $0,0857 | $0,0893 | $0,0844 | $0,0884 | +3,15% |
| 21 Sep 2026 | $0,0823 | $0,0868 | $0,0815 | $0,0857 | +4,38% |
| 20 Sep 2026 | $0,0827 | $0,087 | $0,0795 | $0,0821 | -0,85% |
| 19 Sep 2026 | $0,0789 | $0,0848 | $0,0789 | $0,0828 | +5,08% |
| 18 Sep 2026 | $0,0746 | $0,079 | $0,0746 | $0,0788 | +5,63% |
| 17 Sep 2026 | $0,0735 | $0,075 | $0,0725 | $0,0746 | +1,36% |
| 16 Sep 2026 | $0,0718 | $0,0736 | $0,0703 | $0,0736 | +2,51% |
| 15 Sep 2026 | $0,0741 | $0,0748 | $0,07 | $0,0718 | -3,10% |
| 14 Sep 2026 | $0,0749 | $0,0767 | $0,0738 | $0,0741 | -1,07% |
| 13 Sep 2026 | $0,0738 | $0,0789 | $0,0738 | $0,0749 | +1,22% |
| 12 Sep 2026 | $0,072 | $0,0741 | $0,072 | $0,074 | +2,64% |
| 11 Sep 2026 | $0,0702 | $0,0741 | $0,0699 | $0,0721 | +2,56% |
| 10 Sep 2026 | $0,0733 | $0,0735 | $0,0697 | $0,0703 | -4,22% |
| 9 Sep 2026 | $0,0762 | $0,077 | $0,0718 | $0,0734 | -3,80% |
| 8 Sep 2026 | $0,0751 | $0,0767 | $0,074 | $0,0763 | +1,60% |
Decentraland mencapai rekor tertinggi $5,90 pada 25 Nov 2021, sedangkan harga terendah dalam data kami adalah $0,03. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.