| год | Начало | Конец | Доход % |
|---|---|---|---|
| 2017 | $0.0258 | $0.1020 | |
| 2018 | $0.1027 | $0.0443 | 132.19% |
| 2019 | $0.0457 | $0.0302 | 51.05% |
| 2020 | $0.0315 | $0.0782 | -59.73% |
| 2021 | $0.0831 | $3.28 | -97.47% |
| 2022 | $3.35 | $0.2969 | 1,027% |
| 2023 | $0.3018 | $0.5202 | -41.99% |
| 2024 | $0.5394 | $0.4667 | 15.59% |
| 2025 | $0.4970 | $0.2712 | 83.27% |
Реклама
MANA История
/
История курса Decentraland
| Первоначальная цена | 2017 Сентябрь ($0.0258) |
|---|---|
| Минимальная цена | 2017 Октябрь ($0.00897) |
| Максимальная цена | 2021 Ноябрь ($5.16) |
| Лучший год | 2021 |
| Худший год | 2022 |
| Лучший месяц | Ноябрь |
| Худший месяц | Июнь |
История/Динамика курса за все время Decentraland
Decentraland История курса, рыночной капитализации и объема торгов. Все значения данных доступны с 17/09/2017, это первый день, когда у нас появились данные о цене MANA.
Decentraland была запущена в 2017 году. Первоначальный обменный курс MANA, обнаруженный нашей платформой, составил $0.0258, самая низкая цена была $0.00897 в 23/10/2017, а самая высокая цена, которую достигла Decentraland, составила $5.16 в 25/11/2021.
В первый год, за который у нас есть данные, цена на MANA закрылась на отметке $0.1020, что составляет 394.74% прирост от открытия. Лучшим годом для цены на Decentraland был 2021, средняя цена составила $1.20, а цена закрытия была $3.28 после достижения максимальной цены в $5.87.
Decentraland История курса график
Decentraland Курс по Годам
| год | Курс | Макс. Курс | Мин. Курс | Close | СРЕД. Рын. кап. | СРЕД. Объем | Макс. Объем | запас | Изменчивость |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0330 | $0.1480 | $0.00788 | $0.1020 | $67.3 млн | $10.1 млн | $107.3 млн | 1.9 млрд | 144% |
| 2018 | $0.0963 | $0.2889 | $0.0414 | $0.0443 | $102.4 млн | $10.5 млн | $106.8 млн | 1.1 млрд | 168% |
| 2019 | $0.0409 | $0.0798 | $0.0191 | $0.0302 | $43 млн | $7.7 млн | $55.8 млн | 1.1 млрд | 93% |
| 2020 | $0.0560 | $0.1287 | $0.0137 | $0.0782 | $58.9 млн | $17.4 млн | $131.6 млн | 1.1 млрд | 147% |
| 2021 | $1.20 | $5.87 | $0.0759 | $3.28 | $1.9 млрд | $367.8 млн | $12.8 млрд | 1.4 млрд | 178% |
| 2022 | $1.35 | $3.53 | $0.2853 | $0.2969 | $2.5 млрд | $217.6 млн | $1.5 млрд | 1.8 млрд | 119% |
| 2023 | $0.4644 | $0.8399 | $0.2659 | $0.5202 | $869.4 млн | $86.4 млн | $827.1 млн | 1.9 млрд | 81% |
| 2024 | $0.4289 | $0.8480 | $0.2188 | $0.4667 | $817.3 млн | $77.8 млн | $1.2 млрд | 1.9 млрд | 96% |
| 2025 | $0.3380 | $0.5982 | $0.1915 | $0.2712 | $650.9 млн | $49.2 млн | $175.9 млн | 1.9 млрд | 59% |
Decentraland Годовые доходы
Decentraland Ежемесячная статистика
| год | янв | фев | мар | апр | Май | июн | июл | авг | сен | окт | ноя | дек |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | -44.48% O:$0.03 C:$0.01 | -34.84% O:$0.01 C:$0.01 | 63.78% O:$0.01 C:$0.02 | 567.40% O:$0.02 C:$0.10 | ||||||||
| 2018 | 24.03% O:$0.10 C:$0.13 | -17.52% O:$0.13 C:$0.11 | -32.27% O:$0.10 C:$0.07 | 121.04% O:$0.07 C:$0.15 | -32.37% O:$0.16 C:$0.11 | -17.32% O:$0.10 C:$0.09 | 28.30% O:$0.09 C:$0.11 | -30.18% O:$0.11 C:$0.08 | -2.16% O:$0.08 C:$0.08 | -0.41% O:$0.08 C:$0.08 | -23.51% O:$0.08 C:$0.06 | -23.77% O:$0.06 C:$0.04 |
| 2019 | -23.39% O:$0.04 C:$0.03 | 26.55% O:$0.03 C:$0.04 | 30.09% O:$0.04 C:$0.06 | -9.29% O:$0.06 C:$0.05 | 17.98% O:$0.05 C:$0.06 | -17.95% O:$0.06 C:$0.05 | -17.91% O:$0.05 C:$0.04 | -20.28% O:$0.04 C:$0.03 | -16.02% O:$0.03 C:$0.03 | 15.25% O:$0.03 C:$0.03 | -19.16% O:$0.03 C:$0.03 | 19.02% O:$0.03 C:$0.03 |
| 2020 | 16.55% O:$0.03 C:$0.04 | 4.55% O:$0.04 C:$0.04 | -28.98% O:$0.04 C:$0.03 | 20.37% O:$0.03 C:$0.03 | 26.81% O:$0.03 C:$0.04 | -5.37% O:$0.04 C:$0.04 | 20.54% O:$0.04 C:$0.05 | 116.59% O:$0.05 C:$0.10 | -14.84% O:$0.10 C:$0.08 | -22.41% O:$0.08 C:$0.07 | 34.71% O:$0.07 C:$0.09 | -11.08% O:$0.09 C:$0.08 |
| 2021 | 98.59% O:$0.08 C:$0.16 | 52.62% O:$0.15 C:$0.24 | 327.99% O:$0.24 C:$1.02 | 43.03% O:$1.02 C:$1.46 | -42.78% O:$1.46 C:$0.84 | -31.31% O:$0.84 C:$0.57 | 22.59% O:$0.57 C:$0.70 | 35.27% O:$0.70 C:$0.94 | -26.30% O:$0.93 C:$0.69 | 312.74% O:$0.69 C:$2.84 | 61.86% O:$2.86 C:$4.64 | -29.45% O:$4.65 C:$3.28 |
| 2022 | -13.77% O:$3.28 C:$2.83 | 0.81% O:$2.82 C:$2.84 | -8.34% O:$2.85 C:$2.61 | -41.77% O:$2.61 C:$1.52 | -28.45% O:$1.52 C:$1.09 | -19.27% O:$1.09 C:$0.88 | 11.37% O:$0.88 C:$0.98 | -20.97% O:$0.98 C:$0.77 | -9.56% O:$0.77 C:$0.70 | -3.71% O:$0.70 C:$0.67 | -38.99% O:$0.67 C:$0.41 | -27.73% O:$0.41 C:$0.30 |
| 2023 | 153.40% O:$0.30 C:$0.75 | -16.56% O:$0.75 C:$0.63 | -6.07% O:$0.63 C:$0.59 | -7.32% O:$0.59 C:$0.55 | -14.68% O:$0.54 C:$0.46 | -16.93% O:$0.46 C:$0.38 | -1.06% O:$0.39 C:$0.38 | -22.94% O:$0.38 C:$0.29 | 5.01% O:$0.29 C:$0.31 | 17.83% O:$0.31 C:$0.36 | 18.91% O:$0.36 C:$0.43 | 20.46% O:$0.43 C:$0.52 |
| 2024 | -17.05% O:$0.52 C:$0.43 | 51.67% O:$0.43 C:$0.66 | 2.35% O:$0.66 C:$0.67 | -37.69% O:$0.67 C:$0.42 | 6.66% O:$0.42 C:$0.44 | -23.77% O:$0.44 C:$0.34 | -7.98% O:$0.34 C:$0.31 | -12.93% O:$0.31 C:$0.27 | 11.31% O:$0.27 C:$0.30 | -4.67% O:$0.30 C:$0.29 | 125.83% O:$0.29 C:$0.65 | -28.28% O:$0.65 C:$0.47 |
| 2025 | -4.09% O:$0.47 C:$0.45 | -33.89% O:$0.45 C:$0.30 | -17.43% O:$0.30 C:$0.24 | 29.43% O:$0.24 C:$0.32 | -6.90% O:$0.32 C:$0.29 |
MANA OHLC Данные
| Дата | Открытия | Максимальная | Минимальная | Закрытия | объём | объём(MANA) | Капитализация |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.3090 | $0.3164 | $0.2942 | $0.2943 | $34.5 млн | 112,174,420 | $598 млн |
| 05/28/2025 | $0.3132 | $0.3165 | $0.3000 | $0.3086 | $27.9 млн | 90,077,871 | $600.9 млн |
| 05/27/2025 | $0.3081 | $0.3197 | $0.3008 | $0.3133 | $31.1 млн | 99,711,312 | $606.6 млн |
| 05/26/2025 | $0.3144 | $0.3194 | $0.3070 | $0.3081 | $22.7 млн | 72,493,174 | $608.8 млн |
| 05/25/2025 | $0.3100 | $0.3145 | $0.2994 | $0.3145 | $28.4 млн | 92,930,023 | $593.8 млн |
| 05/24/2025 | $0.3133 | $0.3179 | $0.3085 | $0.3099 | $26 млн | 82,717,756 | $610.4 млн |
| 05/23/2025 | $0.3422 | $0.3506 | $0.3126 | $0.3135 | $49.3 млн | 147,876,678 | $647.9 млн |
| 05/22/2025 | $0.3213 | $0.3460 | $0.3212 | $0.3419 | $55.1 млн | 163,930,179 | $653 млн |
| 05/21/2025 | $0.3228 | $0.3308 | $0.3078 | $0.3219 | $64.6 млн | 201,345,438 | $623.1 млн |
| 05/20/2025 | $0.3247 | $0.3311 | $0.3114 | $0.3224 | $34.2 млн | 106,981,540 | $620.8 млн |
| 05/19/2025 | $0.3420 | $0.3426 | $0.3133 | $0.3251 | $45.6 млн | 140,995,235 | $628.6 млн |
| 05/18/2025 | $0.3252 | $0.3447 | $0.3180 | $0.3404 | $43 млн | 129,668,821 | $643.9 млн |
| 05/17/2025 | $0.3360 | $0.3361 | $0.3222 | $0.3252 | $29.4 млн | 89,570,548 | $637.3 млн |
| 05/16/2025 | $0.3413 | $0.3520 | $0.3348 | $0.3363 | $33.2 млн | 96,091,092 | $671.1 млн |
| 05/15/2025 | $0.3594 | $0.3625 | $0.3347 | $0.3410 | $43.9 млн | 126,434,111 | $674.4 млн |
| 05/14/2025 | $0.3768 | $0.4036 | $0.3574 | $0.3598 | $56.1 млн | 150,135,079 | $726 млн |
| 05/13/2025 | $0.3672 | $0.3795 | $0.3490 | $0.3776 | $61.7 млн | 169,443,779 | $706.9 млн |
| 05/12/2025 | $0.3664 | $0.3808 | $0.3490 | $0.3675 | $65.6 млн | 178,421,380 | $713.7 млн |
| 05/11/2025 | $0.3835 | $0.3864 | $0.3599 | $0.3654 | $49.5 млн | 133,828,905 | $718 млн |
| 05/10/2025 | $0.3526 | $0.3842 | $0.3504 | $0.3840 | $59.7 млн | 165,482,431 | $701.1 млн |
| 05/09/2025 | $0.3312 | $0.3527 | $0.3309 | $0.3527 | $63.9 млн | 187,193,462 | $663.5 млн |
| 05/08/2025 | $0.2983 | $0.3355 | $0.2983 | $0.3306 | $48.8 млн | 154,291,722 | $614.2 млн |
| 05/07/2025 | $0.2918 | $0.2991 | $0.2896 | $0.2980 | $29.9 млн | 101,358,255 | $572.6 млн |
| 05/06/2025 | $0.2982 | $0.3035 | $0.2820 | $0.2920 | $29.3 млн | 100,207,022 | $567.4 млн |
| 05/05/2025 | $0.2909 | $0.3023 | $0.2895 | $0.2981 | $28.8 млн | 97,191,616 | $575.4 млн |
| 05/04/2025 | $0.3008 | $0.3028 | $0.2882 | $0.2908 | $22.1 млн | 75,085,881 | $571.8 млн |
| 05/03/2025 | $0.3166 | $0.3185 | $0.2976 | $0.3013 | $20.9 млн | 68,229,854 | $595.8 млн |
| 05/02/2025 | $0.3159 | $0.3224 | $0.3129 | $0.3163 | $28.7 млн | 90,474,956 | $616.6 млн |
| 05/01/2025 | $0.3161 | $0.3229 | $0.3110 | $0.3190 | $25 млн | 79,043,672 | $615.2 млн |
| 04/30/2025 | $0.3084 | $0.3204 | $0.3034 | $0.3161 | $35.1 млн | 111,922,399 | $609.1 млн |
| 04/29/2025 | $0.3193 | $0.3300 | $0.3061 | $0.3084 | $34.3 млн | 107,105,887 | $622.9 млн |
Похожие монеты
| Монетa | Курс | Капитализация | Объём(24Ч) | запас | 1ч | 24ч | ||
|---|---|---|---|---|---|---|---|---|
 | Tether (USDT) История | $139,731,125,951 | $76,915,888,236 | 139.3 B | 0.20% | 0.10% | ||
 | Bitcoin Cash (BCH) История | $7,967,490,213 | $302,568,537 | 19.9 M | -7.27% | -2.36% | ||
 | Hedera Hashgraph (HBAR) История | $6,258,070,488 | $200,955,180 | 38.3 B | -15.41% | -8.15% | ||
 | PlatinCoin (PLC) История | $6,023,623,572 | $26,884 | 5 M | -4.43% | -2.65% | ||
 | XRP (XRP) История | $123,123,884,437 | $2,854,370,557 | 57.6 B | -7.93% | -3.81% | ||
 | Binance Coin (BNB) История | $108,979,486,901 | $1,002,336,350 | 166.8 M | -1.03% | -3.01% | ||
 | Cryptonex (CNX) История | $0 | $10,033,129 | 0 | -3.67% | -2.18% | ||
 | ChainLink (LINK) История | $8,668,349,722 | $530,346,881 | 638.1 M | -13.64% | -7.93% | ||
 | Flow (FLOW) История | $558,796,367 | $31,415,271 | 1.6 B | -12.80% | -6.26% |