MANA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.08248713 | $0.08894584 | $0.08198807 | $0.08795488 | $8.73M |
| 2026-09-23 | $0.08825594 | $0.0892524 | $0.08190256 | $0.08247936 | $11.32M |
| 2026-09-22 | $0.08568755 | $0.08913558 | $0.08476059 | $0.08826225 | $10.88M |
| 2026-09-21 | $0.08214657 | $0.0865287 | $0.08153305 | $0.085617 | $13.14M |
| 2026-09-20 | $0.08271412 | $0.08417176 | $0.07967579 | $0.08212453 | $9.70M |
| 2026-09-19 | $0.07887125 | $0.08464984 | $0.07887125 | $0.08277765 | $13.87M |
| 2026-09-18 | $0.07456746 | $0.07892043 | $0.07456746 | $0.07878056 | $9.52M |
| 2026-09-17 | $0.07353287 | $0.07481759 | $0.07250039 | $0.07467746 | $5.49M |
| 2026-09-16 | $0.07179015 | $0.07358684 | $0.07044502 | $0.07356757 | $8.34M |
| 2026-09-15 | $0.07410638 | $0.07466087 | $0.07046044 | $0.07180541 | $8.43M |
| 2026-09-14 | $0.07501948 | $0.0765788 | $0.07387346 | $0.07409881 | $7.52M |
| 2026-09-13 | $0.07394714 | $0.07878675 | $0.07373502 | $0.07497003 | $11.33M |
| 2026-09-12 | $0.07202484 | $0.07394203 | $0.07202484 | $0.07394203 | $4.16M |
| 2026-09-11 | $0.07023891 | $0.07385714 | $0.07004174 | $0.07197035 | $7.08M |
| 2026-09-10 | $0.07341114 | $0.07341114 | $0.06985979 | $0.07026617 | $6.48M |
| 2026-09-09 | $0.0762847 | $0.07700254 | $0.07242894 | $0.07349437 | $7.35M |
| 2026-09-08 | $0.07503122 | $0.07662171 | $0.07418699 | $0.0762947 | $7.20M |
| 2026-09-07 | $0.07679059 | $0.077037 | $0.0746423 | $0.07507416 | $7.22M |
| 2026-09-06 | $0.07544601 | $0.07694653 | $0.07446619 | $0.07675784 | $6.53M |
| 2026-09-05 | $0.07344046 | $0.07587822 | $0.07323349 | $0.07550243 | $5.26M |
| 2026-09-04 | $0.07674486 | $0.07674486 | $0.07283513 | $0.07355985 | $6.85M |
| 2026-09-03 | $0.07340889 | $0.07665097 | $0.07308412 | $0.07665097 | $6.70M |
| 2026-09-02 | $0.07315348 | $0.0746425 | $0.0719807 | $0.07345944 | $7.16M |
| 2026-09-01 | $0.07177779 | $0.07370816 | $0.071535 | $0.07312359 | $6.06M |
| 2026-08-31 | $0.07207523 | $0.07298294 | $0.07038078 | $0.07161667 | $6.62M |
| 2026-08-30 | $0.07371094 | $0.077198 | $0.07161065 | $0.07200137 | $11.48M |
| 2026-08-29 | $0.07456853 | $0.07456853 | $0.07293813 | $0.07373541 | $3.82M |
| 2026-08-28 | $0.07564997 | $0.07648402 | $0.07204813 | $0.07458088 | $7.74M |
| 2026-08-27 | $0.07464676 | $0.07638293 | $0.07308423 | $0.07566169 | $6.20M |
| 2026-08-26 | $0.0736934 | $0.07465654 | $0.07211944 | $0.07465654 | $6.42M |