시가총액 $2.50T
1.31%
볼륨 24시간 $63.41B
-41.74%
BTC % 59.2509%
-0.44%
ETH % 9.77503%
-0.54%
코인
34.665
거래소
204
실시간
Magma Finance (MAGMA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Magma Finance (MAGMA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 165 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 |
|---|---|---|---|---|---|---|
| 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 |