時価総額 $2.14T
-1.59%
ボリューム24h $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
硬貨
34.665
取引所
204
ライブ
MAGIC (MAGIC) 履歴価格、日付別ボリュームデータ 米ドル - USD
MAGIC (MAGIC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,659 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0501 | $0.0493 | $0.055 | $0.0548 | $1,172,967 | $16,834,551 |
| Jun-03 2026 | $0.0548 | $0.0532 | $0.0559 | $0.0539 | $2,427,407 | $18,413,840 |
| Jun-02 2026 | $0.0537 | $0.0531 | $0.0585 | $0.0585 | $788,426 | $18,039,269 |
| Jun-01 2026 | $0.0585 | $0.0568 | $0.061071 | $0.0589 | $2,298,189 | $19,649,951 |
| May-31 2026 | $0.0588 | $0.0572 | $0.0594 | $0.0583 | $917,406 | $19,750,720 |
| May-30 2026 | $0.0582 | $0.0572 | $0.0599 | $0.0572 | $1,630,308 | $19,549,182 |
| May-29 2026 | $0.0571 | $0.056 | $0.0583 | $0.057 | $1,597,242 | $19,179,696 |
| May-28 2026 | $0.0568 | $0.0559 | $0.0586 | $0.0585 | $1,848,948 | $19,078,927 |
| May-27 2026 | $0.0583 | $0.058 | $0.0608 | $0.0601 | $1,446,589 | $19,582,772 |
| May-26 2026 | $0.0602 | $0.0595 | $0.0616 | $0.0606 | $1,034,666 | $20,220,975 |
| May-25 2026 | $0.0606 | $0.06 | $0.0616 | $0.0603 | $776,834 | $20,355,334 |
| May-24 2026 | $0.0603 | $0.0592 | $0.0624 | $0.0624 | $923,589 | $20,254,565 |
| May-23 2026 | $0.0623 | $0.0593 | $0.0634 | $0.0604 | $1,211,959 | $20,926,358 |
| May-22 2026 | $0.061423 | $0.061423 | $0.064357 | $0.064122 | $4,575,863 | $20,632,004 |
| May-21 2026 | $0.0643 | $0.06333 | $0.064538 | $0.063923 | $3,329,133 | $21,598,470 |