Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.MAGICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.8347 | -0.0173 | -2.03% | 0.8491 | 0.8825 | 0.803 | 10,758,381.00 |
| May 30 2024 | 0.852 | 0.063 | 7.98% | 0.7903 | 0.8612 | 0.7743 | 11,696,158.00 |
| May 29 2024 | 0.789 | -0.0284 | -3.47% | 0.8183 | 0.8245 | 0.7822 | 4,446,098.00 |
| May 28 2024 | 0.8174 | -0.0115 | -1.39% | 0.8288 | 0.835 | 0.7878 | 6,727,868.00 |
| May 27 2024 | 0.8289 | 0.0147 | 1.81% | 0.8161 | 0.8545 | 0.8082 | 6,250,480.00 |
| May 26 2024 | 0.8142 | -0.0059 | -0.72% | 0.8195 | 0.843 | 0.8047 | 5,333,688.00 |
| May 25 2024 | 0.8201 | 0.0055 | 0.68% | 0.8143 | 0.8688 | 0.8121 | 7,033,626.00 |
| May 24 2024 | 0.8146 | 0.0531 | 6.97% | 0.7602 | 0.843 | 0.7513 | 14,129,791.00 |
| May 23 2024 | 0.7615 | 0.0068 | 0.90% | 0.7569 | 0.7849 | 0.7034 | 9,640,850.00 |
| May 22 2024 | 0.7547 | -0.0314 | -3.99% | 0.7866 | 0.7871 | 0.7405 | 5,193,884.00 |
| May 21 2024 | 0.7861 | 0.0156 | 2.02% | 0.7723 | 0.799 | 0.7579 | 7,059,521.00 |
| May 20 2024 | 0.7705 | 0.0977 | 14.52% | 0.6738 | 0.771 | 0.6609 | 7,184,034.00 |
| May 19 2024 | 0.6728 | -0.0357 | -5.04% | 0.7058 | 0.7243 | 0.6702 | 3,458,843.00 |
| May 18 2024 | 0.7085 | -0.0067 | -0.94% | 0.7145 | 0.7258 | 0.6964 | 3,078,108.00 |
| May 17 2024 | 0.7152 | 0.0321 | 4.70% | 0.6815 | 0.7378 | 0.6692 | 4,862,851.00 |
| May 16 2024 | 0.6831 | -0.0194 | -2.76% | 0.7046 | 0.7127 | 0.6575 | 5,684,708.00 |
| May 15 2024 | 0.7025 | 0.057 | 8.83% | 0.6485 | 0.7166 | 0.6429 | 5,688,492.00 |
| May 14 2024 | 0.6455 | -0.0268 | -3.99% | 0.6715 | 0.6785 | 0.6442 | 4,369,731.00 |
| May 13 2024 | 0.6723 | -0.0113 | -1.65% | 0.6857 | 0.6936 | 0.6433 | 4,238,332.00 |
| May 12 2024 | 0.6836 | -0.0063 | -0.91% | 0.690 | 0.6989 | 0.6788 | 1,621,262.00 |
| May 11 2024 | 0.6899 | -0.0062 | -0.89% | 0.6959 | 0.7077 | 0.6867 | 2,807,110.00 |
| May 10 2024 | 0.6961 | -0.0402 | -5.46% | 0.7363 | 0.7534 | 0.6857 | 6,580,667.00 |
| May 09 2024 | 0.7363 | 0.0178 | 2.48% | 0.7185 | 0.7394 | 0.7015 | 2,944,297.00 |
| May 08 2024 | 0.7185 | -0.0129 | -1.76% | 0.732 | 0.7347 | 0.7099 | 3,786,426.00 |
| May 07 2024 | 0.7314 | -0.0349 | -4.55% | 0.7686 | 0.7777 | 0.7291 | 6,231,858.00 |
| May 06 2024 | 0.7663 | -0.0248 | -3.13% | 0.7917 | 0.8234 | 0.7613 | 5,540,805.00 |
| May 05 2024 | 0.7911 | 0.0277 | 3.63% | 0.7632 | 0.8062 | 0.748 | 5,076,113.00 |
| May 04 2024 | 0.7634 | -0.0006 | -0.08% | 0.7628 | 0.7769 | 0.755 | 5,319,264.00 |
| May 03 2024 | 0.764 | 0.0301 | 4.10% | 0.7355 | 0.7706 | 0.7232 | 3,533,998.00 |
| May 02 2024 | 0.7339 | 0.0061 | 0.84% | 0.7259 | 0.7463 | 0.701 | 3,138,992.00 |
| May 01 2024 | 0.7278 | 0.0104 | 1.45% | 0.7164 | 0.738 | 0.6701 | 6,661,053.00 |
| Apr 30 2024 | 0.7174 | -0.0499 | -6.50% | 0.7654 | 0.7754 | 0.683 | 7,510,473.00 |
| Apr 29 2024 | 0.7673 | -0.0253 | -3.19% | 0.7952 | 0.804 | 0.7471 | 5,237,883.00 |
| Apr 28 2024 | 0.7926 | -0.0369 | -4.45% | 0.829 | 0.852 | 0.7897 | 3,943,195.00 |
| Apr 27 2024 | 0.8295 | 0.0373 | 4.71% | 0.7934 | 0.8395 | 0.760 | 5,260,210.00 |
| Apr 26 2024 | 0.7922 | -0.0132 | -1.64% | 0.8077 | 0.8106 | 0.7771 | 4,283,131.00 |
| Apr 25 2024 | 0.8054 | -0.008 | -0.98% | 0.8127 | 0.8241 | 0.7785 | 5,724,366.00 |
| Apr 24 2024 | 0.8134 | -0.0617 | -7.05% | 0.8769 | 0.9011 | 0.803 | 8,804,326.00 |
| Apr 23 2024 | 0.8751 | 0.0034 | 0.39% | 0.8707 | 0.9089 | 0.8562 | 9,571,695.00 |
| Apr 22 2024 | 0.8717 | 0.0228 | 2.69% | 0.8498 | 0.9063 | 0.847 | 8,234,602.00 |
| Apr 21 2024 | 0.8489 | 0.0005 | 0.06% | 0.8435 | 0.8835 | 0.8311 | 6,078,914.00 |
| Apr 20 2024 | 0.8484 | 0.0663 | 8.48% | 0.7813 | 0.8535 | 0.769 | 5,834,560.00 |
| Apr 19 2024 | 0.7821 | 0.0085 | 1.10% | 0.7721 | 0.8083 | 0.7136 | 7,911,310.00 |
| Apr 18 2024 | 0.7736 | 0.0255 | 3.41% | 0.748 | 0.7901 | 0.7307 | 8,686,695.00 |
| Apr 17 2024 | 0.7481 | -0.003 | -0.40% | 0.7458 | 0.7765 | 0.7112 | 10,780,196.00 |
| Apr 16 2024 | 0.7511 | 0.0086 | 1.16% | 0.7389 | 0.7678 | 0.7084 | 12,318,690.00 |
| Apr 15 2024 | 0.7425 | -0.0676 | -8.34% | 0.8055 | 0.8444 | 0.7213 | 19,858,204.00 |
| Apr 14 2024 | 0.8101 | 0.082 | 11.26% | 0.7276 | 0.8175 | 0.7006 | 28,115,621.00 |
| Apr 13 2024 | 0.7281 | -0.1268 | -14.83% | 0.8497 | 0.8751 | 0.615 | 37,000,530.00 |
| Apr 12 2024 | 0.8549 | -0.2114 | -19.83% | 1.07 | 1.12 | 0.7914 | 34,697,193.00 |
| Apr 11 2024 | 1.07 | 0.060 | 5.49% | 1.01 | 1.12 | 1.00 | 21,028,207.00 |
| Apr 10 2024 | 1.01 | 0.050 | 5.63% | 0.9537 | 1.07 | 0.9403 | 21,861,318.00 |
| Apr 09 2024 | 0.9569 | -0.0836 | -8.03% | 1.04 | 1.05 | 0.9488 | 10,199,714.00 |
| Apr 08 2024 | 1.04 | 0.020 | 2.43% | 1.01 | 1.05 | 0.988 | 6,139,819.00 |
| Apr 07 2024 | 1.02 | 0.040 | 3.82% | 0.9774 | 1.02 | 0.975 | 7,519,361.00 |
| Apr 06 2024 | 0.9784 | 0.0226 | 2.36% | 0.9521 | 0.9908 | 0.9474 | 5,297,557.00 |
| Apr 05 2024 | 0.9558 | -0.021 | -2.15% | 0.9741 | 0.980 | 0.9227 | 5,307,833.00 |
| Apr 04 2024 | 0.9768 | 0.0166 | 1.73% | 0.9581 | 1.01 | 0.9371 | 6,282,605.00 |
| Apr 03 2024 | 0.9602 | -0.0037 | -0.38% | 0.9646 | 0.9923 | 0.9243 | 7,891,262.00 |
| Apr 02 2024 | 0.9639 | -0.0879 | -8.36% | 1.05 | 1.05 | 0.9459 | 13,877,181.00 |
| Apr 01 2024 | 1.05 | -0.080 | -7.35% | 1.13 | 1.18 | 1.00 | 19,102,075.00 |
| Mar 31 2024 | 1.14 | 0.060 | 5.89% | 1.07 | 1.15 | 1.07 | 8,422,088.00 |
| Mar 30 2024 | 1.07 | -0.030 | -2.82% | 1.10 | 1.12 | 1.06 | 5,568,544.00 |
| Mar 29 2024 | 1.10 | -0.030 | -2.54% | 1.13 | 1.14 | 1.09 | 7,010,506.00 |
| Mar 28 2024 | 1.13 | 0.010 | 0.52% | 1.12 | 1.15 | 1.10 | 6,769,301.00 |
| Mar 27 2024 | 1.13 | -0.080 | -6.46% | 1.20 | 1.22 | 1.12 | 11,887,608.00 |
| Mar 26 2024 | 1.20 | 0.00 | 0.09% | 1.20 | 1.24 | 1.18 | 9,065,697.00 |
| Mar 25 2024 | 1.20 | 0.060 | 5.06% | 1.14 | 1.23 | 1.13 | 12,683,290.00 |
| Mar 24 2024 | 1.14 | 0.040 | 3.48% | 1.11 | 1.15 | 1.08 | 5,797,687.00 |
| Mar 23 2024 | 1.11 | 0.030 | 2.65% | 1.08 | 1.16 | 1.06 | 8,460,044.00 |
| Mar 22 2024 | 1.08 | -0.010 | -1.02% | 1.08 | 1.13 | 1.03 | 10,283,631.00 |
| Mar 21 2024 | 1.09 | -0.020 | -1.37% | 1.10 | 1.13 | 1.06 | 7,664,065.00 |
| Mar 20 2024 | 1.10 | 0.130 | 12.77% | 0.9848 | 1.11 | 0.9361 | 10,340,583.00 |
| Mar 19 2024 | 0.9789 | -0.1018 | -9.42% | 1.08 | 1.10 | 0.9441 | 15,260,190.00 |
| Mar 18 2024 | 1.08 | -0.080 | -6.80% | 1.15 | 1.17 | 1.07 | 8,316,467.00 |
| Mar 17 2024 | 1.16 | 0.040 | 3.13% | 1.13 | 1.17 | 1.07 | 9,550,224.00 |
| Mar 16 2024 | 1.12 | -0.120 | -9.51% | 1.24 | 1.29 | 1.10 | 12,470,023.00 |
| Mar 15 2024 | 1.24 | -0.170 | -11.91% | 1.35 | 1.36 | 1.17 | 7,185,348.00 |
| 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% | 1.39 | 1.54 | 1.38 | 17,238,428.00 |
| Mar 12 2024 | 1.39 | -0.030 | -2.45% | 1.43 | 1.44 | 1.29 | 11,673,586.00 |
| Mar 11 2024 | 1.42 | -0.020 | -1.23% | 1.44 | 1.47 | 1.37 | 14,538,151.00 |
| Mar 10 2024 | 1.44 | 0.070 | 5.16% | 1.37 | 1.58 | 1.36 | 29,440,782.00 |
| Mar 09 2024 | 1.37 | 0.080 | 6.48% | 1.29 | 1.44 | 1.28 | 19,932,237.00 |
| Mar 08 2024 | 1.29 | -0.020 | -1.59% | 1.31 | 1.34 | 1.21 | 7,999,105.00 |
| Mar 07 2024 | 1.31 | 0.040 | 2.89% | 1.27 | 1.32 | 1.26 | 10,152,958.00 |
| Mar 06 2024 | 1.27 | 0.060 | 5.10% | 1.22 | 1.30 | 1.17 | 12,680,047.00 |
| Mar 05 2024 | 1.21 | -0.110 | -8.63% | 1.32 | 1.40 | 1.05 | 16,403,195.00 |
| Mar 04 2024 | 1.32 | -0.070 | -5.28% | 1.39 | 1.42 | 1.29 | 12,344,732.00 |
| Mar 03 2024 | 1.40 | 0.030 | 2.35% | 1.36 | 1.49 | 1.33 | 22,065,079.00 |
| Mar 02 2024 | 1.37 | 0.110 | 8.74% | 1.25 | 1.38 | 1.24 | 28,208,172.00 |
