Register for streaming realtime charts, analysis tools, and prices.MAGICUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.4946 | -0.0206 | -4.00% | 0.5144 | 0.5395 | 0.485 | 180,417.00 |
| Jul 22 2024 | 0.5152 | -0.0348 | -6.33% | 0.5657 | 0.5709 | 0.5126 | 115,812.00 |
| Jul 21 2024 | 0.550 | 0.0099 | 1.83% | 0.5379 | 0.550 | 0.5091 | 57,389.00 |
| Jul 20 2024 | 0.5401 | -0.0048 | -0.88% | 0.5452 | 0.5503 | 0.532 | 64,397.00 |
| Jul 19 2024 | 0.5449 | 0.0005 | 0.09% | 0.5382 | 0.5467 | 0.5185 | 157,730.00 |
| Jul 18 2024 | 0.5444 | -0.0179 | -3.18% | 0.5686 | 0.5803 | 0.5295 | 58,518.00 |
| Jul 17 2024 | 0.5623 | 0.0167 | 3.06% | 0.5481 | 0.5757 | 0.5481 | 157,692.00 |
| Jul 16 2024 | 0.5456 | 0.0057 | 1.06% | 0.541 | 0.5527 | 0.5063 | 88,334.00 |
| Jul 15 2024 | 0.5399 | 0.0329 | 6.49% | 0.5047 | 0.5416 | 0.5026 | 89,140.00 |
| Jul 14 2024 | 0.507 | 0.0075 | 1.50% | 0.497 | 0.507 | 0.4897 | 36,820.00 |
| Jul 13 2024 | 0.4995 | 0.0193 | 4.02% | 0.4853 | 0.5008 | 0.482 | 32,743.00 |
| Jul 12 2024 | 0.4802 | 0.006 | 1.27% | 0.4747 | 0.4915 | 0.4645 | 83,819.00 |
| Jul 11 2024 | 0.4742 | -0.0188 | -3.81% | 0.4934 | 0.4978 | 0.4722 | 83,997.00 |
| Jul 10 2024 | 0.493 | 0.0123 | 2.56% | 0.482 | 0.501 | 0.4769 | 79,477.00 |
| Jul 09 2024 | 0.4807 | 0.0106 | 2.25% | 0.4653 | 0.4855 | 0.4653 | 112,483.00 |
| Jul 08 2024 | 0.4701 | 0.0129 | 2.82% | 0.4576 | 0.4933 | 0.4388 | 96,228.00 |
| Jul 07 2024 | 0.4572 | -0.0177 | -3.73% | 0.473 | 0.4821 | 0.4572 | 55,393.00 |
| Jul 06 2024 | 0.4749 | 0.0384 | 8.80% | 0.4358 | 0.4809 | 0.4304 | 99,147.00 |
| Jul 05 2024 | 0.4365 | -0.0324 | -6.91% | 0.4555 | 0.4569 | 0.4082 | 251,827.00 |
| Jul 04 2024 | 0.4689 | -0.0864 | -15.56% | 0.5556 | 0.5556 | 0.4621 | 144,108.00 |
| Jul 03 2024 | 0.5553 | -0.0203 | -3.53% | 0.5762 | 0.5785 | 0.5492 | 92,618.00 |
| Jul 02 2024 | 0.5756 | -0.0013 | -0.23% | 0.578 | 0.5936 | 0.5665 | 105,929.00 |
| Jul 01 2024 | 0.5769 | -0.037 | -6.03% | 0.6152 | 0.6281 | 0.575 | 76,515.00 |
| Jun 30 2024 | 0.6139 | 0.0266 | 4.53% | 0.5899 | 0.6139 | 0.5819 | 30,053.00 |
| Jun 29 2024 | 0.5873 | -0.016 | -2.65% | 0.6044 | 0.6176 | 0.5873 | 25,226.00 |
| Jun 28 2024 | 0.6033 | -0.0274 | -4.34% | 0.630 | 0.636 | 0.6028 | 66,455.00 |
| Jun 27 2024 | 0.6307 | 0.0034 | 0.54% | 0.6242 | 0.6448 | 0.6122 | 92,736.00 |
| Jun 26 2024 | 0.6273 | -0.0015 | -0.24% | 0.6275 | 0.6388 | 0.6156 | 61,302.00 |
| Jun 25 2024 | 0.6288 | 0.0398 | 6.76% | 0.5904 | 0.6391 | 0.5864 | 163,431.00 |
| Jun 24 2024 | 0.589 | 0.0093 | 1.60% | 0.5815 | 0.5911 | 0.5469 | 178,402.00 |
| Jun 23 2024 | 0.5797 | -0.0105 | -1.78% | 0.5882 | 0.604 | 0.5738 | 52,957.00 |
| Jun 22 2024 | 0.5902 | -0.0046 | -0.77% | 0.5919 | 0.5986 | 0.5846 | 35,976.00 |
| Jun 21 2024 | 0.5948 | -0.012 | -1.98% | 0.6046 | 0.6143 | 0.5889 | 83,414.00 |
| Jun 20 2024 | 0.6068 | 0.0072 | 1.20% | 0.5994 | 0.632 | 0.5972 | 109,142.00 |
| Jun 19 2024 | 0.5996 | 0.0276 | 4.83% | 0.5752 | 0.6073 | 0.5696 | 125,787.00 |
| Jun 18 2024 | 0.572 | -0.0571 | -9.08% | 0.6278 | 0.630 | 0.5278 | 243,672.00 |
| Jun 17 2024 | 0.6291 | -0.0684 | -9.81% | 0.7004 | 0.7019 | 0.6198 | 143,126.00 |
| Jun 16 2024 | 0.6975 | 0.0001 | 0.01% | 0.6984 | 0.7037 | 0.6795 | 59,040.00 |
| Jun 15 2024 | 0.6974 | -0.0037 | -0.53% | 0.705 | 0.7174 | 0.6934 | 129,002.00 |
| Jun 14 2024 | 0.7011 | 0.0111 | 1.61% | 0.694 | 0.7353 | 0.6738 | 170,008.00 |
| Jun 13 2024 | 0.690 | -0.0447 | -6.08% | 0.7338 | 0.7359 | 0.690 | 152,356.00 |
| Jun 12 2024 | 0.7347 | 0.0166 | 2.31% | 0.7173 | 0.762 | 0.7017 | 225,731.00 |
| Jun 11 2024 | 0.7181 | -0.0371 | -4.91% | 0.7547 | 0.7596 | 0.7044 | 230,993.00 |
| Jun 10 2024 | 0.7552 | -0.0306 | -3.89% | 0.786 | 0.786 | 0.7508 | 130,562.00 |
| Jun 09 2024 | 0.7858 | 0.0027 | 0.34% | 0.7816 | 0.7915 | 0.7708 | 103,543.00 |
| Jun 08 2024 | 0.7831 | -0.0307 | -3.77% | 0.8132 | 0.8216 | 0.7738 | 204,210.00 |
| Jun 07 2024 | 0.8138 | -0.0889 | -9.85% | 0.9042 | 0.9289 | 0.7829 | 216,549.00 |
| Jun 06 2024 | 0.9027 | -0.0035 | -0.39% | 0.9018 | 0.9276 | 0.8866 | 127,462.00 |
| Jun 05 2024 | 0.9062 | -0.0113 | -1.23% | 0.9172 | 0.9263 | 0.892 | 189,958.00 |
| Jun 04 2024 | 0.9175 | -0.0304 | -3.21% | 0.952 | 0.9557 | 0.9084 | 226,214.00 |
| Jun 03 2024 | 0.9479 | 0.0578 | 6.49% | 0.8876 | 1.00 | 0.8843 | 415,687.00 |
| Jun 02 2024 | 0.8901 | 0.0072 | 0.82% | 0.8831 | 0.9071 | 0.8561 | 211,252.00 |
| Jun 01 2024 | 0.8829 | 0.0475 | 5.69% | 0.8381 | 0.893 | 0.8147 | 301,395.00 |
| May 31 2024 | 0.8354 | -0.0182 | -2.13% | 0.8495 | 0.881 | 0.8032 | 158,214.00 |
| May 30 2024 | 0.8536 | 0.0658 | 8.35% | 0.7886 | 0.8613 | 0.775 | 167,261.00 |
| May 29 2024 | 0.7878 | -0.0317 | -3.87% | 0.8184 | 0.8242 | 0.7827 | 118,888.00 |
| May 28 2024 | 0.8195 | -0.0101 | -1.22% | 0.8292 | 0.8347 | 0.7883 | 185,430.00 |
| May 27 2024 | 0.8296 | 0.0155 | 1.90% | 0.8159 | 0.8459 | 0.8086 | 177,814.00 |
| May 26 2024 | 0.8141 | -0.0054 | -0.66% | 0.8187 | 0.8428 | 0.8049 | 143,991.00 |
| May 25 2024 | 0.8195 | 0.0038 | 0.47% | 0.8167 | 0.8682 | 0.8164 | 163,925.00 |
| May 24 2024 | 0.8157 | 0.0571 | 7.53% | 0.7716 | 0.8424 | 0.7512 | 296,902.00 |
| May 23 2024 | 0.7586 | 0.0045 | 0.60% | 0.7561 | 0.7841 | 0.7039 | 224,975.00 |
| May 22 2024 | 0.7541 | -0.0308 | -3.92% | 0.7855 | 0.7869 | 0.7406 | 173,697.00 |
| May 21 2024 | 0.7849 | 0.0149 | 1.94% | 0.7725 | 0.7964 | 0.7595 | 211,745.00 |
| May 20 2024 | 0.770 | 0.0987 | 14.70% | 0.673 | 0.770 | 0.6611 | 113,037.00 |
| May 19 2024 | 0.6713 | -0.0366 | -5.17% | 0.7087 | 0.7243 | 0.6704 | 72,223.00 |
| May 18 2024 | 0.7079 | -0.0043 | -0.60% | 0.7149 | 0.7253 | 0.6963 | 34,301.00 |
| May 17 2024 | 0.7122 | 0.0284 | 4.15% | 0.6824 | 0.7361 | 0.6702 | 200,411.00 |
| May 16 2024 | 0.6838 | -0.0187 | -2.66% | 0.7123 | 0.7123 | 0.6589 | 133,953.00 |
| May 15 2024 | 0.7025 | 0.0576 | 8.93% | 0.6497 | 0.7165 | 0.6434 | 107,331.00 |
| May 14 2024 | 0.6449 | -0.0271 | -4.03% | 0.6717 | 0.6782 | 0.6449 | 87,174.00 |
| May 13 2024 | 0.672 | -0.0108 | -1.58% | 0.6844 | 0.6933 | 0.6434 | 81,334.00 |
| May 12 2024 | 0.6828 | -0.0049 | -0.71% | 0.6916 | 0.6984 | 0.680 | 36,251.00 |
| May 11 2024 | 0.6877 | -0.0095 | -1.36% | 0.695 | 0.707 | 0.6877 | 28,918.00 |
| May 10 2024 | 0.6972 | -0.0378 | -5.14% | 0.7358 | 0.7516 | 0.6863 | 95,425.00 |
| May 09 2024 | 0.735 | 0.0183 | 2.55% | 0.7195 | 0.7386 | 0.7024 | 53,319.00 |
| May 08 2024 | 0.7167 | -0.0168 | -2.29% | 0.7316 | 0.7332 | 0.7105 | 69,569.00 |
| May 07 2024 | 0.7335 | -0.033 | -4.31% | 0.7651 | 0.7776 | 0.730 | 76,809.00 |
| May 06 2024 | 0.7665 | -0.0281 | -3.54% | 0.7936 | 0.8231 | 0.7615 | 102,634.00 |
| May 05 2024 | 0.7946 | 0.0317 | 4.16% | 0.7637 | 0.8056 | 0.7485 | 97,575.00 |
| May 04 2024 | 0.7629 | -0.0035 | -0.46% | 0.7629 | 0.775 | 0.7551 | 82,864.00 |
| May 03 2024 | 0.7664 | 0.032 | 4.36% | 0.737 | 0.7705 | 0.7233 | 96,264.00 |
| May 02 2024 | 0.7344 | 0.0063 | 0.87% | 0.726 | 0.7456 | 0.7007 | 117,926.00 |
| May 01 2024 | 0.7281 | 0.0091 | 1.27% | 0.7174 | 0.7333 | 0.6751 | 266,950.00 |
| Apr 30 2024 | 0.719 | -0.0564 | -7.27% | 0.7677 | 0.7751 | 0.6838 | 207,875.00 |
| Apr 29 2024 | 0.7754 | -0.0204 | -2.56% | 0.7913 | 0.8025 | 0.7485 | 168,365.00 |
| Apr 28 2024 | 0.7958 | -0.0347 | -4.18% | 0.8305 | 0.8511 | 0.7936 | 114,457.00 |
| Apr 27 2024 | 0.8305 | 0.0369 | 4.65% | 0.7949 | 0.8387 | 0.768 | 121,374.00 |
| Apr 26 2024 | 0.7936 | -0.0123 | -1.53% | 0.8067 | 0.8103 | 0.7777 | 96,620.00 |
| Apr 25 2024 | 0.8059 | -0.0062 | -0.76% | 0.8117 | 0.8224 | 0.7789 | 304,718.00 |
