시가총액 $2.20T
0.71%
볼륨 24시간 $48.33B
-35.9%
BTC % 58.7232%
0.3%
ETH % 9.19261%
-0.63%
코인
34.665
거래소
204
실시간
MAGIC (MAGIC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
MAGIC (MAGIC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,668 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.0468 | $0.0455 | $0.0476 | $0.0458 | $342,847 | $15,725,688 |
| Jun-12 2026 | $0.0456 | $0.0455 | $0.0471 | $0.0461 | $312,287 | $15,322,465 |
| Jun-11 2026 | $0.0462 | $0.0449 | $0.0473 | $0.0449 | $465,171 | $15,524,077 |
| Jun-10 2026 | $0.0448 | $0.044 | $0.0463 | $0.0459 | $479,510 | $15,053,650 |
| Jun-09 2026 | $0.0459 | $0.0452 | $0.0469 | $0.0469 | $607,220 | $15,423,271 |
| Jun-08 2026 | $0.0467 | $0.0461 | $0.048 | $0.0471 | $309,913 | $15,692,086 |
| Jun-07 2026 | $0.0471 | $0.0455 | $0.048 | $0.046 | $511,075 | $15,826,494 |
| Jun-06 2026 | $0.046 | $0.0433 | $0.047 | $0.0465 | $2,102,442 | $15,456,873 |
| Jun-05 2026 | $0.0459 | $0.0445 | $0.0506 | $0.0505 | $3,718,609 | $15,423,271 |
| 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 |