時価総額 $2.10T
-5.12%
ボリューム24h $170.41B
14.44%
BTC % 58.1665%
0.47%
ETH % 9.08292%
-6.45%
硬貨
34.665
取引所
204
ライブ
Magma Finance (MAGMA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Magma Finance (MAGMA) 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 171 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 | $0.433211 | $0.395199 | $0.461874 | $0.439756 | $4,728,709 | $82,310,248 |
| Jun-03 2026 | $0.438657 | $0.276927 | $0.449464 | $0.278944 | $4,374,969 | $83,344,925 |
| Jun-02 2026 | $0.278259 | $0.267825 | $0.285982 | $0.280036 | $618,696 | $52,869,214 |
| Jun-01 2026 | $0.278593 | $0.263515 | $0.284992 | $0.263886 | $508,313 | $52,932,671 |
| May-31 2026 | $0.26374 | $0.260262 | $0.277887 | $0.277887 | $298,599 | $50,110,670 |
| May-30 2026 | $0.277199 | $0.251342 | $0.286592 | $0.270097 | $470,999 | $52,667,834 |
| 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 |