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 |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.4972 | -0.0171 | -3.32% | 0.5139 | 0.5398 | 0.4888 | 3,086,862.00 |
| Jul 22 2024 | 0.5143 | -0.0361 | -6.56% | 0.5524 | 0.5725 | 0.511 | 3,156,509.00 |
| Jul 21 2024 | 0.5504 | 0.0137 | 2.55% | 0.5374 | 0.5513 | 0.5082 | 1,866,761.00 |
| Jul 20 2024 | 0.5367 | -0.007 | -1.29% | 0.544 | 0.5511 | 0.5312 | 2,161,897.00 |
| Jul 19 2024 | 0.5437 | 0.00 | 0.00% | 0.5437 | 0.5437 | 0.5437 | 0.00 |
| Jul 18 2024 | 0.5437 | -0.0171 | -3.05% | 0.5626 | 0.5806 | 0.5281 | 2,162,328.00 |
| Jul 17 2024 | 0.5608 | 0.0156 | 2.86% | 0.5459 | 0.5769 | 0.5453 | 2,326,535.00 |
| Jul 16 2024 | 0.5452 | 0.005 | 0.93% | 0.5422 | 0.5526 | 0.5062 | 2,817,901.00 |
| Jul 15 2024 | 0.5402 | 0.0358 | 7.10% | 0.5043 | 0.5425 | 0.5024 | 2,834,803.00 |
| Jul 14 2024 | 0.5044 | 0.0093 | 1.88% | 0.4963 | 0.5085 | 0.4892 | 876,668.00 |
| Jul 13 2024 | 0.4951 | 0.0106 | 2.19% | 0.483 | 0.5007 | 0.4822 | 991,145.00 |
| Jul 12 2024 | 0.4845 | 0.0106 | 2.24% | 0.4751 | 0.4938 | 0.4642 | 1,838,635.00 |
| Jul 11 2024 | 0.4739 | -0.0208 | -4.20% | 0.4933 | 0.4984 | 0.472 | 1,521,288.00 |
| Jul 10 2024 | 0.4947 | 0.0121 | 2.51% | 0.4818 | 0.5017 | 0.476 | 1,572,996.00 |
| Jul 09 2024 | 0.4826 | 0.0136 | 2.90% | 0.4667 | 0.4863 | 0.4647 | 1,245,847.00 |
| Jul 08 2024 | 0.469 | 0.0123 | 2.69% | 0.4599 | 0.4948 | 0.4381 | 2,226,503.00 |
| Jul 07 2024 | 0.4567 | -0.0181 | -3.81% | 0.4749 | 0.4833 | 0.4537 | 1,405,710.00 |
| Jul 06 2024 | 0.4748 | 0.0394 | 9.05% | 0.4363 | 0.4814 | 0.4293 | 991,611.00 |
| Jul 05 2024 | 0.4354 | -0.0304 | -6.53% | 0.4634 | 0.4636 | 0.4045 | 5,739,221.00 |
| Jul 04 2024 | 0.4658 | -0.0882 | -15.92% | 0.5536 | 0.5579 | 0.4619 | 4,258,563.00 |
| Jul 03 2024 | 0.554 | -0.0211 | -3.67% | 0.5764 | 0.5793 | 0.5485 | 1,682,261.00 |
| Jul 02 2024 | 0.5751 | -0.0027 | -0.47% | 0.5761 | 0.5944 | 0.5664 | 1,782,971.00 |
| Jul 01 2024 | 0.5778 | -0.0356 | -5.80% | 0.6129 | 0.629 | 0.5739 | 1,931,817.00 |
| Jun 30 2024 | 0.6134 | 0.0249 | 4.23% | 0.5896 | 0.6146 | 0.5812 | 725,394.00 |
| Jun 29 2024 | 0.5885 | -0.0144 | -2.39% | 0.6046 | 0.6179 | 0.5872 | 537,506.00 |
| Jun 28 2024 | 0.6029 | -0.0272 | -4.32% | 0.6295 | 0.637 | 0.6025 | 1,098,546.00 |
| Jun 27 2024 | 0.6301 | 0.0023 | 0.37% | 0.6267 | 0.6454 | 0.6117 | 984,207.00 |
| Jun 26 2024 | 0.6278 | -0.0008 | -0.13% | 0.6277 | 0.640 | 0.6145 | 1,187,216.00 |
| Jun 25 2024 | 0.6286 | 0.0391 | 6.63% | 0.5893 | 0.6395 | 0.5862 | 2,230,833.00 |
| Jun 24 2024 | 0.5895 | 0.0085 | 1.46% | 0.5829 | 0.5923 | 0.5364 | 1,685,057.00 |
| Jun 23 2024 | 0.581 | -0.0077 | -1.31% | 0.5884 | 0.605 | 0.5723 | 967,210.00 |
| Jun 22 2024 | 0.5887 | -0.0054 | -0.91% | 0.5934 | 0.5995 | 0.5826 | 603,803.00 |
| Jun 21 2024 | 0.5941 | -0.0097 | -1.61% | 0.6055 | 0.6157 | 0.5881 | 1,259,262.00 |
| Jun 20 2024 | 0.6038 | 0.002 | 0.33% | 0.598 | 0.6334 | 0.597 | 2,315,968.00 |
| Jun 19 2024 | 0.6018 | 0.0254 | 4.41% | 0.5732 | 0.6094 | 0.5682 | 1,841,404.00 |
| Jun 18 2024 | 0.5764 | -0.0511 | -8.14% | 0.6293 | 0.6301 | 0.5285 | 4,682,481.00 |
| Jun 17 2024 | 0.6275 | -0.0685 | -9.84% | 0.6964 | 0.7024 | 0.6158 | 2,187,100.00 |
| Jun 16 2024 | 0.696 | -0.0015 | -0.22% | 0.6984 | 0.7039 | 0.6792 | 702,088.00 |
| Jun 15 2024 | 0.6975 | -0.0053 | -0.75% | 0.7032 | 0.7172 | 0.6934 | 1,061,005.00 |
| Jun 14 2024 | 0.7028 | 0.0106 | 1.53% | 0.6948 | 0.7369 | 0.6731 | 2,828,537.00 |
| Jun 13 2024 | 0.6922 | -0.0448 | -6.08% | 0.7345 | 0.7363 | 0.6878 | 1,139,156.00 |
| Jun 12 2024 | 0.737 | 0.0191 | 2.66% | 0.7187 | 0.7652 | 0.7002 | 1,486,562.00 |
| Jun 11 2024 | 0.7179 | -0.0374 | -4.95% | 0.7542 | 0.7598 | 0.7043 | 2,004,624.00 |
| Jun 10 2024 | 0.7553 | -0.0304 | -3.87% | 0.7781 | 0.7792 | 0.7506 | 185,989.00 |
| Jun 09 2024 | 0.7857 | 0.0027 | 0.34% | 0.7827 | 0.7931 | 0.771 | 776,648.00 |
| Jun 08 2024 | 0.783 | -0.0303 | -3.73% | 0.8091 | 0.822 | 0.7731 | 1,596,851.00 |
| Jun 07 2024 | 0.8133 | -0.0903 | -9.99% | 0.905 | 0.9288 | 0.756 | 2,586,749.00 |
| Jun 06 2024 | 0.9036 | 0.0024 | 0.27% | 0.9016 | 0.9285 | 0.8868 | 757,470.00 |
| Jun 05 2024 | 0.9012 | -0.0157 | -1.71% | 0.9188 | 0.9273 | 0.8912 | 1,233,985.00 |
| Jun 04 2024 | 0.9169 | -0.0272 | -2.88% | 0.9482 | 0.9562 | 0.9077 | 1,844,642.00 |
| Jun 03 2024 | 0.9441 | 0.0527 | 5.91% | 0.8887 | 1.01 | 0.8814 | 6,049,928.00 |
| Jun 02 2024 | 0.8914 | 0.0069 | 0.78% | 0.884 | 0.9077 | 0.8558 | 1,764,607.00 |
| Jun 01 2024 | 0.8845 | 0.0496 | 5.94% | 0.8374 | 0.8945 | 0.8141 | 1,720,478.00 |
| May 31 2024 | 0.8349 | -0.0171 | -2.01% | 0.8492 | 0.8821 | 0.8028 | 1,997,410.00 |
| May 30 2024 | 0.852 | 0.0635 | 8.05% | 0.790 | 0.861 | 0.7746 | 2,984,291.00 |
| May 29 2024 | 0.7885 | -0.0283 | -3.46% | 0.8178 | 0.8245 | 0.7826 | 3,041,780.00 |
| May 28 2024 | 0.8168 | -0.0119 | -1.44% | 0.8294 | 0.835 | 0.7872 | 6,046,903.00 |
| May 27 2024 | 0.8287 | 0.0145 | 1.78% | 0.8158 | 0.8545 | 0.8083 | 3,180,760.00 |
| May 26 2024 | 0.8142 | -0.0057 | -0.70% | 0.8193 | 0.8429 | 0.8046 | 2,182,616.00 |
| May 25 2024 | 0.8199 | 0.0055 | 0.68% | 0.8142 | 0.8699 | 0.8121 | 4,372,131.00 |
| May 24 2024 | 0.8144 | 0.0528 | 6.93% | 0.7605 | 0.8427 | 0.7512 | 7,245,132.00 |
| May 23 2024 | 0.7616 | -0.0244 | -3.10% | 0.7569 | 0.7854 | 0.7037 | 6,749,438.00 |
| May 22 2024 | 0.786 | 0.00 | 0.00% | 0.786 | 0.786 | 0.786 | 0.00 |
| May 21 2024 | 0.786 | 0.0151 | 1.96% | 0.7739 | 0.7997 | 0.7584 | 3,774,734.00 |
| May 20 2024 | 0.7709 | 0.0978 | 14.53% | 0.6735 | 0.7719 | 0.6612 | 3,462,222.00 |
| May 19 2024 | 0.6731 | -0.0355 | -5.01% | 0.7069 | 0.7248 | 0.6703 | 1,397,486.00 |
| May 18 2024 | 0.7086 | -0.0067 | -0.94% | 0.7153 | 0.7256 | 0.6965 | 1,232,390.00 |
| 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 |
