Decentralandの価格履歴
$0.1023
-3.48% 24時間
2020/08/06以降のDecentraland（MANA）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1023です。
史上最高値
$5.90
2021/11/25
史上最安値
$0.03
2020/09/10
初回記録からのリターン
+75.71%
2020/08/06
最も良かった月
+330.91%
2021年3月
最も悪かった月
-45.18%
2022年4月
読み込み中…
Decentralandの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1215 | $0.1886 | $0.0608 | $0.1023 | -15.80% |
| 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% |
Decentralandの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0899 | $0.1162 | $0.0873 | $0.1023 | +13.79% |
| 2026年9月 | $0.0717 | $0.0934 | $0.0697 | $0.0899 | +25.56% |
| 2026年8月 | $0.0659 | $0.0817 | $0.0621 | $0.0716 | +8.65% |
| 2026年7月 | $0.0623 | $0.08 | $0.0611 | $0.0659 | +5.95% |
| 2026年6月 | $0.0849 | $0.0861 | $0.0608 | $0.0622 | -26.65% |
| 2026年5月 | $0.0894 | $0.1026 | $0.0812 | $0.0848 | -5.25% |
| 2026年4月 | $0.0847 | $0.1017 | $0.0831 | $0.0895 | +5.67% |
| 2026年3月 | $0.0972 | $0.1022 | $0.0781 | $0.0847 | -12.77% |
| 2026年2月 | $0.1144 | $0.1169 | $0.0814 | $0.0971 | -15.20% |
| 2026年1月 | $0.1215 | $0.1886 | $0.1035 | $0.1145 | -5.76% |
| 2025年12月 | $0.1608 | $0.1647 | $0.1145 | $0.1215 | -24.44% |
| 2025年11月 | $0.227 | $0.2458 | $0.1584 | $0.1608 | -29.13% |
| 2025年10月 | $0.289 | $0.3586 | $0.0465 | $0.2269 | -21.46% |
| 2025年9月 | $0.2879 | $0.391 | $0.2736 | $0.2889 | +0.38% |
| 2025年8月 | $0.28 | $0.3267 | $0.2624 | $0.2878 | +2.82% |
| 2025年7月 | $0.2535 | $0.3676 | $0.2386 | $0.2799 | +10.41% |
| 2025年6月 | $0.2736 | $0.3045 | $0.2227 | $0.2535 | -7.35% |
| 2025年5月 | $0.3158 | $0.4045 | $0.2625 | $0.2736 | -13.36% |
| 2025年4月 | $0.2443 | $0.3398 | $0.1904 | $0.3158 | +29.27% |
| 2025年3月 | $0.2962 | $0.3238 | $0.2323 | $0.2443 | -17.44% |
| 2025年2月 | $0.4482 | $0.4542 | $0.2569 | $0.2959 | -33.97% |
| 2025年1月 | $0.4669 | $0.5994 | $0.4129 | $0.4481 | -4.05% |
| 2024年12月 | $0.6506 | $0.8556 | $0.4159 | $0.467 | -28.21% |
| 2024年11月 | $0.2883 | $0.782 | $0.2582 | $0.6505 | +125.48% |
| 2024年10月 | $0.302 | $0.3482 | $0.2668 | $0.2885 | -4.47% |
| 2024年9月 | $0.2697 | $0.3381 | $0.2388 | $0.302 | +12.02% |
| 2024年8月 | $0.3117 | $0.3222 | $0.2161 | $0.2696 | -13.53% |
| 2024年7月 | $0.3392 | $0.3717 | $0.2557 | $0.3118 | -8.05% |
| 2024年6月 | $0.4445 | $0.4878 | $0.3044 | $0.3391 | -23.71% |
| 2024年5月 | $0.417 | $0.4768 | $0.3941 | $0.4445 | +6.57% |
| 2024年4月 | $0.6696 | $0.6756 | $0.3683 | $0.4171 | -37.71% |
| 2024年3月 | $0.655 | $0.82 | $0.53 | $0.6696 | +2.26% |
| 2024年2月 | $0.4317 | $0.6713 | $0.4231 | $0.6548 | +51.61% |
| 2024年1月 | $0.5208 | $0.5512 | $0.3945 | $0.4319 | -17.05% |
| 2023年12月 | $0.432 | $0.6065 | $0.42 | $0.5207 | +20.59% |
| 2023年11月 | $0.3634 | $0.5064 | $0.3515 | $0.4318 | +18.79% |
Decentralandの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1052 | $0.1061 | $0.1007 | $0.1023 | -2.76% |
| 2026/10/05 | $0.1036 | $0.111 | $0.1007 | $0.1052 | +1.45% |
| 2026/10/04 | $0.1045 | $0.1092 | $0.1007 | $0.1037 | -0.77% |
| 2026/10/03 | $0.1005 | $0.1162 | $0.0968 | $0.1045 | +3.98% |
| 2026/10/02 | $0.0887 | $0.1132 | $0.0882 | $0.1005 | +13.18% |
| 2026/10/01 | $0.0899 | $0.0906 | $0.0873 | $0.0888 | -1.22% |
| 2026/09/30 | $0.0885 | $0.0927 | $0.0878 | $0.0899 | +1.58% |
| 2026/09/29 | $0.0901 | $0.0931 | $0.0869 | $0.0885 | -1.78% |
| 2026/09/28 | $0.0923 | $0.0928 | $0.0867 | $0.0901 | -2.38% |
| 2026/09/27 | $0.0911 | $0.0931 | $0.0898 | $0.0923 | +1.10% |
| 2026/09/26 | $0.0931 | $0.0934 | $0.0897 | $0.0913 | -1.83% |
| 2026/09/25 | $0.0882 | $0.0932 | $0.0881 | $0.093 | +5.68% |
| 2026/09/24 | $0.0826 | $0.0894 | $0.0818 | $0.088 | +6.67% |
| 2026/09/23 | $0.0883 | $0.0895 | $0.0817 | $0.0825 | -6.67% |
| 2026/09/22 | $0.0857 | $0.0893 | $0.0844 | $0.0884 | +3.15% |
| 2026/09/21 | $0.0823 | $0.0868 | $0.0815 | $0.0857 | +4.38% |
| 2026/09/20 | $0.0827 | $0.087 | $0.0795 | $0.0821 | -0.85% |
| 2026/09/19 | $0.0789 | $0.0848 | $0.0789 | $0.0828 | +5.08% |
| 2026/09/18 | $0.0746 | $0.079 | $0.0746 | $0.0788 | +5.63% |
| 2026/09/17 | $0.0735 | $0.075 | $0.0725 | $0.0746 | +1.36% |
| 2026/09/16 | $0.0718 | $0.0736 | $0.0703 | $0.0736 | +2.51% |
| 2026/09/15 | $0.0741 | $0.0748 | $0.07 | $0.0718 | -3.10% |
| 2026/09/14 | $0.0749 | $0.0767 | $0.0738 | $0.0741 | -1.07% |
| 2026/09/13 | $0.0738 | $0.0789 | $0.0738 | $0.0749 | +1.22% |
| 2026/09/12 | $0.072 | $0.0741 | $0.072 | $0.074 | +2.64% |
| 2026/09/11 | $0.0702 | $0.0741 | $0.0699 | $0.0721 | +2.56% |
| 2026/09/10 | $0.0733 | $0.0735 | $0.0697 | $0.0703 | -4.22% |
| 2026/09/09 | $0.0762 | $0.077 | $0.0718 | $0.0734 | -3.80% |
| 2026/09/08 | $0.0751 | $0.0767 | $0.074 | $0.0763 | +1.60% |
| 2026/09/07 | $0.0768 | $0.0771 | $0.0744 | $0.0751 | -2.21% |
Decentralandは2021/11/25に史上最高値$5.90を記録し、当データセットの最安値は$0.03です。すべての値は主要取引所の日次終値に基づく米ドル建てです。