MAGIC Historical Data - MAGICGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
MAGIC (Cryptocurrency:MAGICGBP)
MAGIC (Cryptocurrency:MAGICGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
MAGIC	MAGICGBP	Crypto	206,409,204	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.027128	4.46%	0.635673	0.634649	0.636697

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.607514	0.637711	0.597612	0.608545	0.336617 - 1.37

Exchange	Last Trade	Size	Trade Price	Currency
BINA	10:37:21	167.50	0.635673	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
293,205.82	470,408.80	MAGIC	MAGICEUR	MAGICUSD	MAGICBTC

MAGICGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.657908	0.714994	0.537489	1,047,863.04	-0.022235	-3.38%
1 Month	0.770294	0.893655	0.519884	1,564,258.45	-0.134621	-17.48%
3 Months	0.950791	1.37	0.519884	848,348.54	-0.315118	-33.14%
6 Months	0.520852	1.37	0.370094	1,072,900.92	0.114821	22.04%
1 Year	0.871991	1.37	0.336617	860,408.33	-0.236318	-27.10%
3 Years	0.503162	1.91	0.336617	1,046,662.44	0.132511	26.34%
5 Years	0.503162	1.91	0.336617	1,046,662.44	0.132511	26.34%

MAGICGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 04 2024	0.60761	-0.003962	-0.65%	0.610057	0.616476	0.602242	345,209.00
May 03 2024	0.611572	0.025596	4.37%	0.588468	0.614392	0.577586	539,026.00
May 02 2024	0.585977	0.003388	0.58%	0.581379	0.594936	0.564157	536,831.00
May 01 2024	0.582588	0.006589	1.14%	0.574292	0.587857	0.537489	1,245,106.00
Apr 30 2024	0.575999	-0.036406	-5.94%	0.611561	0.617195	0.545509	1,594,037.00
Apr 29 2024	0.612405	-0.019944	-3.15%	0.687529	0.714994	0.595638	2,267,989.00
Apr 28 2024	0.632349	-0.028266	-4.28%	0.657908	0.672304	0.632349	806,840.00
Apr 27 2024	0.660616	0.02656	4.19%	0.636067	0.66584	0.615164	1,536,778.00
Apr 26 2024	0.634056	-0.0118	-1.83%	0.643935	0.64722	0.622928	1,193,643.00
Apr 25 2024	0.645856	-0.005628	-0.86%	0.652837	0.658086	0.623033	1,298,628.00
Apr 24 2024	0.651483	-0.050783	-7.23%	0.704529	0.72336	0.646473	1,877,330.00
Apr 23 2024	0.702266	-0.003596	-0.51%	0.702029	0.729312	0.693849	2,379,306.00
Apr 22 2024	0.705862	0.020072	2.93%	0.687529	0.732959	0.67747	899,735.00
Apr 21 2024	0.685791	0.000377	0.06%	0.687529	0.714994	0.673606	1,462,405.00
Apr 20 2024	0.685413	0.047645	7.47%	0.635105	0.690509	0.623731	1,195,461.00
Apr 19 2024	0.637768	0.014462	2.32%	0.62102	0.649418	0.577051	1,499,638.00
Apr 18 2024	0.623306	0.023085	3.85%	0.602637	0.635615	0.588211	1,365,330.00
Apr 17 2024	0.600221	-0.004301	-0.71%	0.603666	0.622814	0.574787	1,656,104.00
Apr 16 2024	0.604521	0.007918	1.33%	0.592872	0.616355	0.570995	1,897,467.00
Apr 15 2024	0.596604	-0.059387	-9.05%	0.598171	0.675011	0.57619	2,868,471.00
Apr 14 2024	0.655991	0.053185	8.82%	0.598171	0.659308	0.57619	5,210,238.00
Apr 13 2024	0.602806	-0.088585	-12.81%	0.684332	0.687738	0.519884	4,751,216.00
Apr 12 2024	0.691391	-0.157567	-18.56%	0.847894	0.893655	0.656645	3,057,140.00
Apr 11 2024	0.848958	0.044921	5.59%	0.798448	0.888841	0.794121	585,880.00
Apr 10 2024	0.804036	0.048057	6.36%	0.755458	0.849141	0.743522	739,977.00
Apr 09 2024	0.75598	-0.064869	-7.90%	0.822281	0.822281	0.751207	293,992.00
Apr 08 2024	0.820849	0.017737	2.21%	0.76307	0.830992	0.742272	462,734.00
Apr 07 2024	0.803112	0.029735	3.84%	0.770294	0.807683	0.767423	232,713.00
Apr 06 2024	0.773377	0.015782	2.08%	0.753858	0.783302	0.750302	630,489.00
Apr 05 2024	0.757595	-0.016792	-2.17%	0.770098	0.775488	0.731645	331,485.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions