시가총액 $2.08T
0.92%
볼륨 24시간 $84.35B
-20.46%
BTC % 58.058%
-0.29%
ETH % 9.15915%
0.6%
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 193 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-26 2026 | $0.496243 | $0.411237 | $0.728398 | $0.419991 | $8,579,015 | $94,286,331 |
| 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 |