MAGICUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.7153 | 0.0322 | 4.71% | 0.6823 | 0.738 | 0.6695 | 2,606,925.00 |
May 16 2024 | 0.6831 | -0.0199 | -2.83% | 0.7045 | 0.7106 | 0.658 | 2,769,592.00 |
May 15 2024 | 0.703 | 0.0576 | 8.92% | 0.6489 | 0.7163 | 0.643 | 2,316,705.00 |
May 14 2024 | 0.6454 | -0.0271 | -4.03% | 0.6716 | 0.6785 | 0.6445 | 2,147,264.00 |
May 13 2024 | 0.6725 | -0.012 | -1.75% | 0.6854 | 0.6939 | 0.6433 | 2,618,557.00 |
May 12 2024 | 0.6845 | -0.0033 | -0.48% | 0.690 | 0.6989 | 0.6784 | 658,326.00 |
May 11 2024 | 0.6878 | -0.0087 | -1.25% | 0.6968 | 0.7078 | 0.6867 | 1,015,824.00 |
May 10 2024 | 0.6965 | -0.0398 | -5.41% | 0.7359 | 0.753 | 0.6859 | 1,962,768.00 |
May 09 2024 | 0.7363 | 0.0048 | 0.66% | 0.7193 | 0.7394 | 0.7019 | 1,211,526.00 |
May 08 2024 | 0.7315 | 0.00 | 0.00% | 0.7315 | 0.7315 | 0.7315 | 0.00 |
May 07 2024 | 0.7315 | -0.0355 | -4.63% | 0.7688 | 0.7781 | 0.729 | 1,955,541.00 |
May 06 2024 | 0.767 | -0.0246 | -3.11% | 0.7918 | 0.8232 | 0.7612 | 2,299,421.00 |
May 05 2024 | 0.7916 | 0.0285 | 3.73% | 0.7622 | 0.8059 | 0.7475 | 2,291,320.00 |
May 04 2024 | 0.7631 | -0.0009 | -0.12% | 0.7639 | 0.7756 | 0.755 | 2,235,090.00 |
May 03 2024 | 0.764 | 0.0299 | 4.07% | 0.7353 | 0.7704 | 0.7235 | 2,084,254.00 |
May 02 2024 | 0.7341 | 0.006 | 0.82% | 0.7266 | 0.7462 | 0.7006 | 1,838,779.00 |
May 01 2024 | 0.7281 | 0.0103 | 1.43% | 0.7164 | 0.7379 | 0.6689 | 4,180,691.00 |
Apr 30 2024 | 0.7178 | -0.0493 | -6.43% | 0.7652 | 0.775 | 0.6817 | 2,349,311.00 |
Apr 29 2024 | 0.7671 | -0.024 | -3.03% | 0.7941 | 0.8033 | 0.7463 | 2,327,932.00 |
Apr 28 2024 | 0.7911 | -0.0385 | -4.64% | 0.8297 | 0.8524 | 0.7889 | 2,307,847.00 |
Apr 27 2024 | 0.8296 | 0.0374 | 4.72% | 0.7951 | 0.8397 | 0.7587 | 2,641,026.00 |
Apr 26 2024 | 0.7922 | -0.0135 | -1.68% | 0.809 | 0.8104 | 0.7769 | 1,699,314.00 |
Apr 25 2024 | 0.8057 | -0.0693 | -7.92% | 0.8123 | 0.8247 | 0.7785 | 2,799,860.00 |
Apr 24 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
Apr 23 2024 | 0.875 | 0.0035 | 0.40% | 0.8709 | 0.9094 | 0.8565 | 3,430,059.00 |
Apr 22 2024 | 0.8715 | 0.023 | 2.71% | 0.8531 | 0.9058 | 0.8472 | 3,085,305.00 |
Apr 21 2024 | 0.8485 | -0.0005 | -0.06% | 0.8438 | 0.8834 | 0.8312 | 2,399,408.00 |
Apr 20 2024 | 0.849 | 0.0667 | 8.53% | 0.7811 | 0.8541 | 0.7687 | 1,825,483.00 |
Apr 19 2024 | 0.7823 | 0.0081 | 1.05% | 0.7721 | 0.808 | 0.7134 | 3,649,522.00 |
Apr 18 2024 | 0.7742 | 0.0252 | 3.36% | 0.7458 | 0.7902 | 0.7304 | 2,509,549.00 |
Apr 17 2024 | 0.749 | -0.0009 | -0.12% | 0.7464 | 0.7771 | 0.7115 | 4,568,191.00 |
Apr 16 2024 | 0.7499 | 0.0064 | 0.86% | 0.7392 | 0.7682 | 0.7088 | 5,008,897.00 |
Apr 15 2024 | 0.7435 | -0.0669 | -8.26% | 0.8053 | 0.8416 | 0.7208 | 7,373,904.00 |
Apr 14 2024 | 0.8104 | 0.0826 | 11.35% | 0.7309 | 0.8163 | 0.6993 | 11,743,511.00 |
Apr 13 2024 | 0.7278 | -0.1274 | -14.90% | 0.8481 | 0.8575 | 0.5812 | 21,725,422.00 |
Apr 12 2024 | 0.8552 | -0.2113 | -19.81% | 1.07 | 1.12 | 0.7763 | 13,423,469.00 |
Apr 11 2024 | 1.07 | 0.060 | 5.50% | 1.01 | 1.12 | 1.00 | 7,117,628.00 |
Apr 10 2024 | 1.01 | 0.050 | 5.70% | 0.9543 | 1.07 | 0.9407 | 7,447,589.00 |
Apr 09 2024 | 0.9564 | -0.0843 | -8.10% | 1.04 | 1.05 | 0.9496 | 2,778,679.00 |
Apr 08 2024 | 1.04 | 0.020 | 2.41% | 1.01 | 1.05 | 0.9881 | 1,538,261.00 |
Apr 07 2024 | 1.02 | 0.040 | 3.98% | 0.9767 | 1.02 | 0.9744 | 1,965,905.00 |
Apr 06 2024 | 0.9773 | 0.0188 | 1.96% | 0.9526 | 0.9885 | 0.948 | 1,041,156.00 |
Apr 05 2024 | 0.9585 | -0.0183 | -1.87% | 0.9746 | 0.9802 | 0.9234 | 1,820,498.00 |
Apr 04 2024 | 0.9768 | 0.0146 | 1.52% | 0.9584 | 1.01 | 0.9367 | 1,406,210.00 |
Apr 03 2024 | 0.9622 | -0.0015 | -0.16% | 0.9645 | 0.9927 | 0.9236 | 2,231,347.00 |
Apr 02 2024 | 0.9637 | -0.088 | -8.37% | 1.05 | 1.05 | 0.9461 | 4,029,041.00 |
Apr 01 2024 | 1.05 | -0.080 | -7.34% | 1.13 | 1.18 | 1.00 | 5,723,315.00 |
Mar 31 2024 | 1.14 | 0.060 | 5.76% | 1.07 | 1.15 | 1.07 | 1,986,267.00 |
Mar 30 2024 | 1.07 | -0.030 | -2.72% | 1.10 | 1.12 | 1.06 | 1,472,373.00 |
Mar 29 2024 | 1.10 | -0.030 | -2.50% | 1.13 | 1.14 | 1.09 | 1,834,282.00 |
Mar 28 2024 | 1.13 | 0.010 | 0.49% | 1.13 | 1.15 | 1.10 | 1,678,543.00 |
Mar 27 2024 | 1.13 | -0.080 | -6.53% | 1.20 | 1.22 | 1.12 | 3,318,840.00 |
Mar 26 2024 | 1.20 | 0.00 | 0.18% | 1.20 | 1.24 | 1.18 | 2,945,199.00 |
Mar 25 2024 | 1.20 | 0.060 | 5.20% | 1.14 | 1.23 | 1.13 | 3,688,322.00 |
Mar 24 2024 | 1.14 | 0.040 | 3.32% | 1.11 | 1.15 | 1.08 | 2,039,283.00 |
Mar 23 2024 | 1.11 | 0.020 | 2.25% | 1.08 | 1.16 | 1.06 | 2,753,254.00 |
Mar 22 2024 | 1.08 | -0.010 | -0.62% | 1.08 | 1.13 | 1.03 | 2,917,659.00 |
Mar 21 2024 | 1.09 | -0.020 | -1.47% | 1.10 | 1.13 | 1.06 | 2,610,209.00 |
Mar 20 2024 | 1.11 | 0.130 | 12.78% | 0.9848 | 1.11 | 0.9341 | 4,794,627.00 |
Mar 19 2024 | 0.9799 | -0.1013 | -9.37% | 1.08 | 1.10 | 0.9409 | 6,400,345.00 |
Mar 18 2024 | 1.08 | -0.080 | -6.78% | 1.15 | 1.17 | 1.06 | 3,275,282.00 |
Mar 17 2024 | 1.16 | 0.030 | 3.10% | 1.13 | 1.17 | 1.06 | 3,156,171.00 |
Mar 16 2024 | 1.12 | -0.120 | -9.57% | 1.24 | 1.29 | 1.10 | 5,095,820.00 |
Mar 15 2024 | 1.24 | -0.170 | -11.84% | 1.35 | 1.36 | 1.15 | 6,698,038.00 |
Mar 14 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
Mar 13 2024 | 1.41 | 0.020 | 1.53% | 1.38 | 1.54 | 1.38 | 6,612,838.00 |
Mar 12 2024 | 1.39 | -0.030 | -2.37% | 1.42 | 1.44 | 1.28 | 6,525,876.00 |
Mar 11 2024 | 1.42 | -0.020 | -1.32% | 1.44 | 1.46 | 1.35 | 5,503,922.00 |
Mar 10 2024 | 1.44 | 0.160 | 12.07% | 1.37 | 1.58 | 1.36 | 10,782,220.00 |
Mar 09 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
Mar 08 2024 | 1.29 | -0.020 | -1.76% | 1.31 | 1.34 | 1.21 | 3,515,384.00 |
Mar 07 2024 | 1.31 | 0.040 | 2.97% | 1.27 | 1.32 | 1.26 | 3,124,355.00 |
Mar 06 2024 | 1.27 | 0.060 | 5.04% | 1.21 | 1.30 | 1.17 | 5,098,674.00 |
Mar 05 2024 | 1.21 | -0.110 | -8.56% | 1.32 | 1.40 | 0.9974 | 10,140,502.00 |
Mar 04 2024 | 1.32 | -0.070 | -5.17% | 1.40 | 1.42 | 1.29 | 8,621,838.00 |
Mar 03 2024 | 1.40 | 0.030 | 2.26% | 1.36 | 1.49 | 1.24 | 14,694,618.00 |
Mar 02 2024 | 1.37 | 0.110 | 8.77% | 1.25 | 1.38 | 1.24 | 8,646,849.00 |
Mar 01 2024 | 1.26 | 0.060 | 4.77% | 1.20 | 1.26 | 1.20 | 5,510,056.00 |
Feb 29 2024 | 1.20 | -0.020 | -1.52% | 1.22 | 1.28 | 1.17 | 7,665,328.00 |
Feb 28 2024 | 1.22 | -0.060 | -4.67% | 1.28 | 1.33 | 1.10 | 9,578,038.00 |
Feb 27 2024 | 1.28 | -0.020 | -1.29% | 1.30 | 1.32 | 1.23 | 5,057,598.00 |
Feb 26 2024 | 1.29 | 0.030 | 2.07% | 1.26 | 1.35 | 1.26 | 5,615,918.00 |
Feb 25 2024 | 1.27 | 0.00 | 0.14% | 1.27 | 1.28 | 1.25 | 2,343,480.00 |
Feb 24 2024 | 1.27 | 0.040 | 3.38% | 1.23 | 1.28 | 1.20 | 2,931,554.00 |
Feb 23 2024 | 1.22 | -0.070 | -5.34% | 1.29 | 1.31 | 1.20 | 4,529,034.00 |
Feb 22 2024 | 1.29 | -0.020 | -1.15% | 1.31 | 1.34 | 1.26 | 5,400,262.00 |
Feb 21 2024 | 1.31 | -0.060 | -4.29% | 1.37 | 1.37 | 1.25 | 6,515,002.00 |
Feb 20 2024 | 1.37 | -0.080 | -5.23% | 1.44 | 1.44 | 1.31 | 5,657,578.00 |
Feb 19 2024 | 1.44 | 0.110 | 8.25% | 1.34 | 1.47 | 1.32 | 5,274,919.00 |
Feb 18 2024 | 1.33 | 0.060 | 4.43% | 1.28 | 1.34 | 1.25 | 2,725,074.00 |
Feb 17 2024 | 1.28 | -0.060 | -4.63% | 1.34 | 1.34 | 1.25 | 2,334,973.00 |