CurrencyBeacon logo}}

Crypto Rate Dashboard

Magma Finance Price Chart

MAGMA/USD
$0.198474
2.89%

MAGMA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-10 $0.18801 $0.20221714 $0.180606 $0.18506143 $1.13M
2026-08-09 $0.23029095 $0.23508913 $0.18591448 $0.18716714 $1.12M
2026-08-08 $0.25671885 $0.26395905 $0.22587741 $0.22886792 $924,147.83
2026-08-07 $0.26595567 $0.2692028 $0.25480294 $0.25667826 $464,627.65
2026-08-06 $0.26083167 $0.27034 $0.26083167 $0.2661505 $684,793.92
2026-08-05 $0.25436444 $0.27656556 $0.25385778 $0.26109556 $1.78M
2026-08-04 $0.26598556 $0.26838667 $0.25368111 $0.25368111 $1.34M
2026-08-03 $0.26298556 $0.27047444 $0.24273889 $0.26658333 $1.65M
2026-08-02 $0.27438556 $0.27875667 $0.26144444 $0.26297222 $1.36M
2026-08-01 $0.29437375 $0.29617625 $0.27268889 $0.27430333 $1.60M
2026-07-31 $0.29713571 $0.30806444 $0.28644778 $0.29400333 $1.70M
2026-07-30 $0.3051 $0.30773 $0.28987222 $0.29707 $1.79M
2026-07-29 $0.30804125 $0.3117075 $0.29577 $0.30523111 $1.64M
2026-07-28 $0.30279571 $0.320656 $0.30027125 $0.30726571 $1.97M
2026-07-27 $0.311895 $0.322978 $0.28531714 $0.30093571 $2.18M
2026-07-26 $0.31394571 $0.32277857 $0.301626 $0.31153143 $1.77M
2026-07-25 $0.30423429 $0.32075 $0.30183833 $0.31398714 $1.69M
2026-07-24 $0.32235722 $0.33573792 $0.29511417 $0.303965 $2.07M
2026-07-23 $0.28818952 $0.3400576 $0.28527524 $0.3224832 $2.39M
2026-07-22 $0.30367259 $0.305831 $0.28443458 $0.28790706 $1.70M
2026-07-21 $0.30576333 $0.315235 $0.29860208 $0.30343857 $1.47M
2026-07-20 $0.30216636 $0.31438632 $0.29657714 $0.30568375 $1.50M
2026-07-19 $0.29768591 $0.3175564 $0.29091389 $0.30235 $1.76M
2026-07-18 $0.2768005 $0.298356 $0.273073 $0.29692267 $1.64M
2026-07-17 $0.29604389 $0.3032932 $0.25252467 $0.2763735 $2.43M
2026-07-16 $0.31300364 $0.33093235 $0.29145 $0.2961156 $1.95M
2026-07-15 $0.27547118 $0.31993167 $0.27547118 $0.31287529 $4.18M
2026-07-14 $0.30056353 $0.30327737 $0.24583 $0.27398294 $4.38M
2026-07-13 $0.32163682 $0.37210273 $0.29609316 $0.298207 $3.16M
2026-07-12 $0.39138684 $0.51917583 $0.31181167 $0.31998688 $5.46M