時価総額 $2.04T
-2.97%
ボリューム24h $106.59B
6.68%
BTC % 58.1241%
-0.35%
ETH % 9.07783%
-3.3%
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 192 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-25 2026 | $0.420557 | $0.407426 | $0.436996 | $0.408927 | $1,088,299 | $79,905,904 |
| Jun-24 2026 | $0.406984 | $0.398649 | $0.430883 | $0.407601 | $896,282 | $77,326,972 |
| Jun-23 2026 | $0.408003 | $0.405286 | $0.427913 | $0.425838 | $533,859 | $77,520,619 |
| Jun-22 2026 | $0.426311 | $0.416611 | $0.508791 | $0.495846 | $1,599,512 | $80,999,091 |
| Jun-21 2026 | $0.497218 | $0.400039 | $0.511029 | $0.418144 | $2,195,911 | $94,471,555 |
| Jun-20 2026 | $0.417707 | $0.411601 | $0.427797 | $0.423664 | $541,612 | $79,364,362 |
| Jun-19 2026 | $0.42285 | $0.397753 | $0.448857 | $0.414499 | $1,917,006 | $80,341,528 |
| Jun-18 2026 | $0.412993 | $0.386727 | $0.520544 | $0.499299 | $2,529,697 | $78,468,857 |
| Jun-17 2026 | $0.499439 | $0.377685 | $0.521965 | $0.377685 | $2,705,336 | $94,893,536 |
| Jun-16 2026 | $0.38053 | $0.375014 | $0.405738 | $0.394275 | $1,576,093 | $72,300,884 |
| Jun-15 2026 | $0.394545 | $0.322534 | $0.406869 | $0.323689 | $3,635,453 | $74,963,593 |
| Jun-14 2026 | $0.323133 | $0.317158 | $0.339874 | $0.337029 | $1,075,181 | $61,395,433 |
| Jun-13 2026 | $0.337154 | $0.316466 | $0.345863 | $0.319731 | $3,421,069 | $64,059,400 |
| Jun-12 2026 | $0.319634 | $0.318548 | $0.438356 | $0.387379 | $5,595,192 | $60,730,606 |
| Jun-11 2026 | $0.389519 | $0.375966 | $0.54703 | $0.543626 | $8,216,294 | $74,008,716 |