Magic (MAGIC) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Magic (MAGIC) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Magic cotiza a $0.06 con un rango de 24 horas de $0.06–$0.06 y $5.87M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.06
High
$0.06
Low
$0.06
Volume (24h)
$5.87M
Market Cap
$19.25M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | ++4.42% | $5.87M | — | — |
| Oct 4, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | +6.57% | $222.83M | $13.83M | $105.88M |
| Oct 3, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -2.57% | $136.32M | $7.91M | $64.27M |
| Oct 2, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | +7.44% | $552.75M | $33.62M | $264.33M |
| Oct 1, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.05 | +3.21% | $159.55M | $8.79M | $75.74M |
| Sep 30, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | +3.60% | $104.29M | $5.52M | $48.94M |
| Sep 29, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.94% | $66.52M | $3.49M | $30.46M |
| Sep 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.19% | $172.59M | $9.09M | $79.65M |
| Sep 27, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.05 | +4.28% | $494.97M | $28.23M | $240.21M |
| Sep 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.43% | $32.8M | $1.69M | $15.87M |
| Sep 25, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +2.39% | $35.39M | $1.77M | $17.33M |
| Sep 24, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +2.41% | $54.62M | $2.69M | $27.35M |
| Sep 23, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -7.11% | $60.2M | $3.08M | $27.94M |
| Sep 22, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +3.63% | $70.65M | $3.61M | $36.61M |
| Sep 21, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +6.39% | $34.71M | $1.69M | $16.37M |
| Sep 20, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.13% | $107.61M | $5.16M | $49.27M |
| Sep 19, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +2.96% | $25.98M | $1.2M | $12.54M |
| Sep 18, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.05 | +4.69% | $23.62M | $1.06M | $11.81M |
| Sep 17, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.47% | $18.47M | $787.38K | $9.44M |
| Sep 16, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.19% | $22.14M | $915.94K | $10.86M |
| Sep 15, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.13% | $30.43M | $1.3M | $15.26M |
| Sep 14, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -0.76% | $21.47M | $960.74K | $10.22M |
| Sep 13, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.04 | +1.20% | $46.69M | $2.12M | $22.94M |
| Sep 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +1.85% | $10.43M | $456.58K | $5.64M |
| Sep 11, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.91% | $31.13M | $1.35M | $14.57M |
| Sep 10, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.24% | $19.94M | $874.24K | $10.22M |
| Sep 9, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.04 | -3.03% | $26.96M | $1.23M | $12.34M |
| Sep 8, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -0.43% | $17.81M | $825.04K | $8.01M |
| Sep 7, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -1.70% | $22.54M | $1.06M | $10.29M |
| Sep 6, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.98% | $21.85M | $1.03M | $9.99M |
| Sep 5, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +3.18% | $20.53M | $944.92K | $10.73M |
Magic Historical Data FAQ
¿En qué se basan los datos históricos de Magic?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Magic.
¿Hasta dónde llega el historial de MAGIC?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de MAGIC y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Magic?expand_more
En las últimas 24 horas Magic se negoció entre $0.06 y $0.06, con el precio actual en $0.06. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Magic Price & ChartsPrecio en vivo, gráfico y datos de mercadoMagic MarketsTodos los pares y exchanges comparadosMagic AnalyticsDistribución de precios, volumen y concentraciónMagic Historical DataHistorial diario de precios y volumenMagic ArbitrageMatriz de spreads entre exchangesMagic Trading SignalsSeñales BUY/SELL con confianzaMagic Funding RatesTasas de funding y APR comparadasMagic NewsÚltimas noticias y análisis