Cap Mercado $2.50T
0.65%
Volumen 24h $65.16B
-37.08%
BTC % 59.2515%
-0.56%
ETH % 9.77519%
-0.65%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Magma Finance (MAGMA), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Magma Finance (MAGMA) en Dólar USD. Esta tabla muestra 165 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.269804 | $0.245601 | $0.27087 | $0.254036 | $317,908 | $51,262,892 |
| May-28 2026 | $0.254991 | $0.253655 | $0.269072 | $0.256293 | $385,426 | $48,448,316 |
| May-27 2026 | $0.255522 | $0.250519 | $0.261752 | $0.256143 | $319,615 | $48,549,305 |
| May-26 2026 | $0.255844 | $0.245244 | $0.258429 | $0.255895 | $375,251 | $48,610,482 |
| May-25 2026 | $0.255874 | $0.234 | $0.260986 | $0.240423 | $342,942 | $48,616,240 |
| May-24 2026 | $0.239779 | $0.223768 | $0.242398 | $0.22414 | $325,617 | $45,558,097 |
| May-23 2026 | $0.224299 | $0.223248 | $0.239286 | $0.237112 | $118,525 | $42,616,980 |
| May-22 2026 | $0.234178 | $0.234178 | $0.246928 | $0.246928 | $1,859,892 | $44,493,997 |
| May-21 2026 | $0.249266 | $0.240559 | $0.263675 | $0.258355 | $2,127,460 | $47,360,677 |
| May-20 2026 | $0.253309 | $0.24952 | $0.258508 | $0.256416 | $2,466,736 | $48,128,808 |
| May-19 2026 | $0.264105 | $0.264105 | $0.272895 | $0.267316 | $2,425,972 | $50,179,965 |
| May-18 2026 | $0.259702 | $0.253167 | $0.270026 | $0.253167 | $2,989,548 | $49,343,563 |
| May-17 2026 | $0.263251 | $0.222819 | $0.269656 | $0.224848 | $3,240,919 | $50,017,775 |
| May-16 2026 | $0.224642 | $0.207283 | $0.224824 | $0.213807 | $1,989,929 | $42,682,000 |
| May-15 2026 | $0.214272 | $0.207258 | $0.218561 | $0.21232 | $1,795,089 | $40,711,795 |