시가총액 $2.25T
1.08%
볼륨 24시간 $70.01B
2.85%
BTC % 58.9817%
0.49%
ETH % 10.2724%
-0.04%
코인
34.665
거래소
204
실시간
Magpie (MGP) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
Magpie (MGP) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,304 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-23 2026 | $0.002874 | $0.00266862 | $0.0030579 | $0.00275561 | $237,957 | $1,633,422 |
| May-22 2026 | $0.00269293 | $0.00269293 | $0.00304934 | $0.00302442 | $116,898 | $1,530,509 |
| May-21 2026 | $0.00294607 | $0.00294607 | $0.00339557 | $0.00333148 | $231,726 | $1,674,383 |
| May-20 2026 | $0.00341704 | $0.00341704 | $0.00469393 | $0.00434216 | $917,722 | $1,942,054 |
| May-19 2026 | $0.00517333 | $0.00310524 | $0.00576155 | $0.00310524 | $4,137,184 | $2,940,226 |
| May-18 2026 | $0.00244931 | $0.00207642 | $0.00244931 | $0.00207663 | $162,195 | $1,392,049 |
| May-17 2026 | $0.00210292 | $0.00209898 | $0.00212656 | $0.00212656 | $421 | $1,195,184 |
| May-16 2026 | $0.00212656 | $0.00193655 | $0.00233727 | $0.00233727 | $1,203 | $1,208,618 |
| May-15 2026 | $0.00233412 | $0.00217716 | $0.00246418 | $0.00220583 | $5,541 | $1,326,583 |
| May-14 2026 | $0.00221164 | $0.00217194 | $0.00241956 | $0.00218112 | $1,752 | $1,256,974 |
| May-13 2026 | $0.00218109 | $0.00216253 | $0.00220141 | $0.00216253 | $2,999 | $1,239,611 |
| May-12 2026 | $0.00216347 | $0.0020371 | $0.0023876 | $0.0023842 | $4,768 | $1,229,593 |
| May-11 2026 | $0.00216294 | $0.00215456 | $0.00220232 | $0.00219903 | $1,224 | $1,229,292 |
| May-10 2026 | $0.00219903 | $0.00198558 | $0.00221065 | $0.00198558 | $6,263 | $1,249,807 |
| May-09 2026 | $0.00198558 | $0.00198558 | $0.00228432 | $0.00213513 | $3,495 | $1,128,491 |