Market Cap $2.87T
0.59%
Volume 24h $116.38B
-47.84%
BTC % 56.51%
0.1%
ETH % 9.81%
0.2%
Coins
34.607
+3
Exchanges
885
Last update
2 Seconds ago
Magma Finance (MAGMA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.215734 | $0.215734 | $0.233316 | $0.232354 | $2,867,368 | $40,989,517 |
| May-08 2026 | $0.234107 | $0.212374 | $0.234107 | $0.232277 | $2,298,509 | $44,480,478 |
| May-07 2026 | $0.233944 | $0.231255 | $0.265331 | $0.232767 | $2,840,136 | $44,449,484 |
| May-06 2026 | $0.231027 | $0.230817 | $0.248705 | $0.243955 | $1,925,029 | $43,895,148 |
| May-05 2026 | $0.240793 | $0.234181 | $0.253041 | $0.240523 | $1,922,767 | $45,750,753 |
| May-04 2026 | $0.240929 | $0.225675 | $0.244771 | $0.231105 | $2,075,061 | $45,776,573 |
| May-03 2026 | $0.228909 | $0.228909 | $0.264026 | $0.230565 | $2,549,009 | $43,492,845 |
| May-02 2026 | $0.227397 | $0.217868 | $0.24948 | $0.244687 | $2,575,964 | $43,205,550 |
| May-01 2026 | $0.240726 | $0.224531 | $0.270483 | $0.234557 | $3,382,231 | $45,737,988 |
| Apr-30 2026 | $0.232039 | $0.200308 | $0.232039 | $0.200308 | $2,876,361 | $44,087,545 |
| Apr-29 2026 | $0.204496 | $0.1857 | $0.204496 | $0.1857 | $3,050,620 | $38,854,345 |
| Apr-28 2026 | $0.185894 | $0.182284 | $0.193195 | $0.189143 | $1,914,773 | $35,319,885 |
| Apr-27 2026 | $0.189627 | $0.187184 | $0.202638 | $0.199334 | $1,798,997 | $36,029,274 |
| Apr-26 2026 | $0.199133 | $0.190362 | $0.209351 | $0.193121 | $2,074,048 | $37,835,350 |
| Apr-25 2026 | $0.195663 | $0.191016 | $0.277153 | $0.277153 | $4,643,446 | $37,176,148 |