Register to chat with like-minded investors on our interactive forums.
MAGICBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00000948 | -0.00000092 | -8.85% | 0.00001039 | 0.00001043 | 0.00000948 | 127,761.00 |
| Jun 16 2024 | 0.00001040 | -0.00000014 | -1.33% | 0.00001061 | 0.00001064 | 0.00001023 | 62,444.00 |
| Jun 15 2024 | 0.00001054 | 0.00000000 | 0.00% | 0.00001061 | 0.00001074 | 0.00001054 | 34,695.00 |
| Jun 14 2024 | 0.00001054 | 0.00000011 | 1.05% | 0.00001035 | 0.00001093 | 0.00001029 | 35,188.00 |
| Jun 13 2024 | 0.00001043 | -0.00000037 | -3.43% | 0.00001079 | 0.00001079 | 0.00001032 | 55,574.00 |
| Jun 12 2024 | 0.00001080 | 0.00000015 | 1.41% | 0.00001070 | 0.00001108 | 0.00001058 | 72,304.00 |
| Jun 11 2024 | 0.00001065 | -0.00000032 | -2.92% | 0.00001096 | 0.00001124 | 0.00001058 | 55,702.00 |
| Jun 10 2024 | 0.00001097 | -0.00000030 | -2.66% | 0.00001128 | 0.00001128 | 0.00001081 | 42,119.00 |
| Jun 09 2024 | 0.00001127 | 0.00000006 | 0.54% | 0.00001120 | 0.00001140 | 0.00001117 | 34,374.00 |
| Jun 08 2024 | 0.00001121 | -0.00000043 | -3.69% | 0.00001174 | 0.00001178 | 0.00001118 | 107,584.00 |
| Jun 07 2024 | 0.00001164 | -0.00000100 | -7.86% | 0.00001268 | 0.00001329 | 0.00001111 | 165,800.00 |
| Jun 06 2024 | 0.00001272 | 0.00000006 | 0.47% | 0.00001262 | 0.00001296 | 0.00001247 | 127,525.00 |
| Jun 05 2024 | 0.00001266 | -0.00000039 | -2.99% | 0.00001297 | 0.00001310 | 0.00001243 | 135,840.00 |
| Jun 04 2024 | 0.00001305 | -0.00000072 | -5.23% | 0.00001382 | 0.00001387 | 0.00001288 | 385,480.00 |
| Jun 03 2024 | 0.00001377 | 0.00000080 | 6.17% | 0.00001321 | 0.00001464 | 0.00001305 | 669,876.00 |
| Jun 02 2024 | 0.00001297 | -0.00000008 | -0.61% | 0.00001305 | 0.00001336 | 0.00001268 | 98,706.00 |
| Jun 01 2024 | 0.00001305 | 0.00000069 | 5.58% | 0.00001236 | 0.00001321 | 0.00001200 | 120,852.00 |
| May 31 2024 | 0.00001236 | -0.00000015 | -1.20% | 0.00001252 | 0.00001285 | 0.00001193 | 217,482.00 |
| May 30 2024 | 0.00001251 | 0.00000072 | 6.11% | 0.00001179 | 0.00001264 | 0.00001152 | 368,216.00 |
| May 29 2024 | 0.00001179 | -0.00000030 | -2.48% | 0.00001191 | 0.00001206 | 0.00001167 | 63,811.00 |
| May 28 2024 | 0.00001209 | 0.00000012 | 1.00% | 0.00001189 | 0.00001209 | 0.00001164 | 39,587.00 |
| May 27 2024 | 0.00001197 | 0.00000009 | 0.76% | 0.00001199 | 0.00001230 | 0.00001182 | 21,046.00 |
| May 26 2024 | 0.00001188 | -0.00000018 | -1.49% | 0.00001194 | 0.00001221 | 0.00001164 | 29,204.00 |
| May 25 2024 | 0.00001206 | 0.00000011 | 0.92% | 0.00001195 | 0.00001262 | 0.00001195 | 105,673.00 |
| May 24 2024 | 0.00001195 | 0.00000075 | 6.70% | 0.00001120 | 0.00001241 | 0.00001120 | 168,334.00 |
| May 23 2024 | 0.00001120 | 0.00000024 | 2.19% | 0.00001090 | 0.00001137 | 0.00001069 | 51,181.00 |
| May 22 2024 | 0.00001096 | -0.00000022 | -1.97% | 0.00001116 | 0.00001116 | 0.00001078 | 35,013.00 |
| May 21 2024 | 0.00001118 | 0.00000045 | 4.19% | 0.00001084 | 0.00001145 | 0.00001073 | 229,680.00 |
| May 20 2024 | 0.00001073 | 0.00000053 | 5.20% | 0.00001011 | 0.00001104 | 0.00001000 | 83,867.00 |
| May 19 2024 | 0.00001020 | -0.00000043 | -4.05% | 0.00001052 | 0.00001078 | 0.00001016 | 15,063.00 |
| May 18 2024 | 0.00001063 | -0.00000011 | -1.02% | 0.00001078 | 0.00001079 | 0.00001051 | 24,831.00 |
| May 17 2024 | 0.00001074 | 0.00000037 | 3.57% | 0.00001037 | 0.00001098 | 0.00001027 | 31,865.00 |
| May 16 2024 | 0.00001037 | -0.00000024 | -2.26% | 0.00001062 | 0.00001065 | 0.00001010 | 43,515.00 |
| May 15 2024 | 0.00001061 | 0.00000011 | 1.05% | 0.00001048 | 0.00001082 | 0.00001045 | 28,855.00 |
| May 14 2024 | 0.00001050 | -0.00000024 | -2.23% | 0.00001073 | 0.00001088 | 0.00001050 | 24,309.00 |
| May 13 2024 | 0.00001074 | -0.00000037 | -3.33% | 0.00001116 | 0.00001116 | 0.00001058 | 70,606.00 |
| May 12 2024 | 0.00001111 | -0.00000024 | -2.11% | 0.00001136 | 0.00001140 | 0.00001111 | 47,252.00 |
| May 11 2024 | 0.00001135 | -0.00000022 | -1.90% | 0.00001148 | 0.00001148 | 0.00001132 | 18,395.00 |
| May 10 2024 | 0.00001157 | -0.00000004 | -0.34% | 0.00001170 | 0.00001183 | 0.00001137 | 53,282.00 |
| May 09 2024 | 0.00001161 | -0.00000017 | -1.44% | 0.00001174 | 0.00001186 | 0.00001160 | 91,470.00 |
| May 08 2024 | 0.00001178 | 0.00000004 | 0.34% | 0.00001177 | 0.00001178 | 0.00001150 | 110,086.00 |
| May 07 2024 | 0.00001174 | -0.00000041 | -3.37% | 0.00001206 | 0.00001214 | 0.00001174 | 54,915.00 |
| May 06 2024 | 0.00001215 | -0.00000038 | -3.03% | 0.00001252 | 0.00001253 | 0.00001205 | 13,005.00 |
| May 05 2024 | 0.00001253 | 0.00000057 | 4.77% | 0.00001196 | 0.00001253 | 0.00001188 | 17,443.00 |
| May 04 2024 | 0.00001196 | -0.00000027 | -2.21% | 0.00001223 | 0.00001223 | 0.00001187 | 11,714.00 |
| May 03 2024 | 0.00001223 | -0.00000025 | -2.00% | 0.00001251 | 0.00001251 | 0.00001207 | 81,363.00 |
| May 02 2024 | 0.00001248 | -0.00000005 | -0.40% | 0.00001251 | 0.00001268 | 0.00001229 | 81,240.00 |
| May 01 2024 | 0.00001253 | 0.00000065 | 5.47% | 0.00001181 | 0.00001253 | 0.00001166 | 54,423.00 |
| Apr 30 2024 | 0.00001188 | -0.00000025 | -2.06% | 0.00001194 | 0.00001214 | 0.00001138 | 131,312.00 |
| Apr 29 2024 | 0.00001213 | -0.00000037 | -2.96% | 0.00001271 | 0.00001272 | 0.00001183 | 42,445.00 |
| Apr 28 2024 | 0.00001250 | -0.00000064 | -4.87% | 0.00001311 | 0.00001325 | 0.00001250 | 27,871.00 |
| Apr 27 2024 | 0.00001314 | 0.00000054 | 4.29% | 0.00001245 | 0.00001326 | 0.00001230 | 37,614.00 |
| Apr 26 2024 | 0.00001260 | 0.00000011 | 0.88% | 0.00001260 | 0.00001263 | 0.00001221 | 63,539.00 |
| Apr 25 2024 | 0.00001249 | -0.00000011 | -0.87% | 0.00001274 | 0.00001275 | 0.00001230 | 59,368.00 |
| Apr 24 2024 | 0.00001260 | -0.00000064 | -4.83% | 0.00001303 | 0.00001356 | 0.00001253 | 105,578.00 |
| Apr 23 2024 | 0.00001324 | 0.00000026 | 2.00% | 0.00001310 | 0.00001364 | 0.00001302 | 180,551.00 |
| Apr 22 2024 | 0.00001298 | -0.00000034 | -2.55% | 0.00001316 | 0.00001391 | 0.00001293 | 126,704.00 |
| Apr 21 2024 | 0.00001332 | 0.00000028 | 2.15% | 0.00001317 | 0.00001360 | 0.00001290 | 89,037.00 |
| Apr 20 2024 | 0.00001304 | 0.00000081 | 6.62% | 0.00001218 | 0.00001318 | 0.00001211 | 111,301.00 |
| Apr 19 2024 | 0.00001223 | 0.00000008 | 0.66% | 0.00001213 | 0.00001245 | 0.00001191 | 106,263.00 |
| Apr 18 2024 | 0.00001215 | -0.00000006 | -0.49% | 0.00001216 | 0.00001248 | 0.00001208 | 26,070.00 |
| Apr 17 2024 | 0.00001221 | 0.00000034 | 2.86% | 0.00001179 | 0.00001260 | 0.00001163 | 49,381.00 |
| Apr 16 2024 | 0.00001187 | 0.00000017 | 1.45% | 0.00001158 | 0.00001211 | 0.00001143 | 78,323.00 |
| Apr 15 2024 | 0.00001170 | -0.00000072 | -5.80% | 0.00001229 | 0.00001290 | 0.00001149 | 186,596.00 |
| Apr 14 2024 | 0.00001242 | 0.00000098 | 8.57% | 0.00001144 | 0.00001260 | 0.00001112 | 351,831.00 |
| Apr 13 2024 | 0.00001144 | -0.00000100 | -7.78% | 0.00001271 | 0.00001275 | 0.00001002 | 419,989.00 |
| Apr 12 2024 | 0.00001286 | -0.00000200 | -13.23% | 0.00001532 | 0.00001598 | 0.00001201 | 384,715.00 |
| Apr 11 2024 | 0.00001512 | 0.00000091 | 6.40% | 0.00001432 | 0.00001590 | 0.00001415 | 385,513.00 |
| Apr 10 2024 | 0.00001421 | 0.00000036 | 2.60% | 0.00001385 | 0.00001542 | 0.00001378 | 350,773.00 |
| Apr 09 2024 | 0.00001385 | -0.00000072 | -4.94% | 0.00001466 | 0.00001466 | 0.00001385 | 131,561.00 |
| Apr 08 2024 | 0.00001457 | -0.00000001 | -0.07% | 0.00001460 | 0.00001474 | 0.00001423 | 208,428.00 |
| Apr 07 2024 | 0.00001458 | 0.00000037 | 2.60% | 0.00001428 | 0.00001477 | 0.00001417 | 133,774.00 |
| Apr 06 2024 | 0.00001421 | 0.00000008 | 0.57% | 0.00001413 | 0.00001434 | 0.00001405 | 109,128.00 |
| Apr 05 2024 | 0.00001413 | -0.00000010 | -0.70% | 0.00001423 | 0.00001431 | 0.00001391 | 274,904.00 |
| Apr 04 2024 | 0.00001423 | -0.00000038 | -2.60% | 0.00001461 | 0.00001504 | 0.00001423 | 279,962.00 |
| Apr 03 2024 | 0.00001461 | -0.00000010 | -0.68% | 0.00001471 | 0.00001501 | 0.00001435 | 146,418.00 |
| Apr 02 2024 | 0.00001471 | -0.00000049 | -3.22% | 0.00001508 | 0.00001508 | 0.00001455 | 189,397.00 |
| Apr 01 2024 | 0.00001520 | -0.00000076 | -4.76% | 0.00001598 | 0.00001666 | 0.00001468 | 283,931.00 |
| Mar 31 2024 | 0.00001596 | 0.00000044 | 2.84% | 0.00001554 | 0.00001597 | 0.00001531 | 216,139.00 |
| Mar 30 2024 | 0.00001552 | -0.00000031 | -1.96% | 0.00001583 | 0.00001599 | 0.00001534 | 205,975.00 |
| Mar 29 2024 | 0.00001583 | -0.00000030 | -1.86% | 0.00001595 | 0.00001619 | 0.00001555 | 265,200.00 |
| Mar 28 2024 | 0.00001613 | -0.00000012 | -0.74% | 0.00001635 | 0.00001645 | 0.00001570 | 507,347.00 |
| Mar 27 2024 | 0.00001625 | -0.00000100 | -5.77% | 0.00001719 | 0.00001734 | 0.00001625 | 296,059.00 |
| Mar 26 2024 | 0.00001732 | 0.00000010 | 0.58% | 0.00001722 | 0.00001748 | 0.00001698 | 229,036.00 |
| Mar 25 2024 | 0.00001722 | 0.00000020 | 1.18% | 0.00001701 | 0.00001740 | 0.00001676 | 177,537.00 |
| Mar 24 2024 | 0.00001702 | -0.00000016 | -0.93% | 0.00001721 | 0.00001747 | 0.00001685 | 86,203.00 |
| Mar 23 2024 | 0.00001718 | 0.00000032 | 1.90% | 0.00001686 | 0.00001774 | 0.00001674 | 150,736.00 |
| Mar 22 2024 | 0.00001686 | 0.00000032 | 1.93% | 0.00001671 | 0.00001712 | 0.00001628 | 161,522.00 |
| Mar 21 2024 | 0.00001654 | 0.00000015 | 0.92% | 0.00001619 | 0.00001679 | 0.00001611 | 316,889.00 |
| Mar 20 2024 | 0.00001639 | 0.00000049 | 3.08% | 0.00001589 | 0.00001642 | 0.00001527 | 269,170.00 |
