- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MAGA (TRUMP) historical data and Live price
MAGA
TRUMP$ 6.86 + 8.834 % 
0.00010099 BTC
0.00010099 BTC MARKET CAP
301.852 M
301.852 M
24H VOLUME
7.844 M
7.844 M
CIRC.SUPPLY
43.997 M
43.997 M
MAX SUPPLY
Rank216
1H 2.22 %
24H 8.83 %
7D 4.12 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 5.784 | 6.802 | 5.782 | 6.771 | 8,348,835.03 | 297,921,837.01 |
| 7/25/24 | 6.236 | 6.236 | 5.554 | 5.784 | 10,746,895.55 | 254,489,017.6 |
| 7/24/24 | 6.129 | 6.521 | 6.042 | 6.236 | 6,895,859.16 | 274,351,940.19 |
| 7/23/24 | 6.841 | 6.841 | 6.075 | 6.129 | 9,041,214.91 | 269,667,783.02 |
| 7/22/24 | 7.517 | 7.53 | 6.513 | 6.841 | 10,012,076.1 | 300,988,562.09 |
| 7/21/24 | 7.434 | 7.921 | 6.854 | 7.517 | 18,824,815.64 | 330,714,389.6 |
| 7/20/24 | 6.639 | 7.564 | 6.553 | 7.434 | 7,955,548.15 | 327,075,764.63 |
| 7/19/24 | 6.67 | 6.917 | 5.884 | 6.639 | 11,014,486.1 | 292,109,813.21 |
| 7/18/24 | 6.968 | 7.361 | 6.205 | 6.671 | 11,630,885.96 | 293,511,114.7 |
| 7/17/24 | 7.809 | 7.962 | 6.871 | 6.969 | 10,245,593.01 | 306,605,712.69 |
| 7/16/24 | 8.407 | 8.503 | 7.633 | 7.809 | 12,565,800.07 | 343,562,829.93 |
| 7/15/24 | 7.661 | 8.658 | 7.379 | 8.407 | 17,102,347.41 | 369,898,762.34 |
| 7/14/24 | 8.886 | 10.408 | 7.189 | 7.664 | 50,479,813.2 | 337,178,638.23 |
| 7/13/24 | 6.315 | 10.529 | 6.203 | 8.881 | 25,656,563.81 | 390,743,648.58 |
| 7/12/24 | 6.025 | 6.515 | 5.887 | 6.316 | 4,486,771.5 | 277,890,107.49 |
| 7/11/24 | 5.943 | 6.562 | 5.728 | 6.022 | 5,240,548.76 | 264,972,047.45 |
| 7/10/24 | 5.851 | 6.428 | 5.791 | 5.948 | 6,801,151.67 | 261,691,180.22 |
| 7/9/24 | 5.619 | 6.216 | 5.562 | 5.851 | 4,748,232.79 | 257,436,330.92 |
| 7/8/24 | 5.249 | 5.932 | 4.918 | 5.631 | 5,927,196.47 | 247,733,409.7 |
| 7/7/24 | 6.617 | 6.694 | 5.251 | 5.251 | 5,879,881.02 | 231,013,562.93 |
| 7/6/24 | 5.546 | 6.687 | 5.546 | 6.613 | 6,924,394.65 | 290,971,971.25 |
| 7/5/24 | 5.119 | 6.117 | 4.629 | 5.544 | 8,468,105.77 | 243,926,810.32 |
| 7/4/24 | 5.638 | 5.655 | 4.889 | 5.127 | 8,078,532.96 | 225,585,618.09 |
| 7/3/24 | 5.894 | 5.974 | 4.848 | 5.639 | 12,197,768.33 | 248,105,489.49 |
| 7/2/24 | 6.485 | 6.491 | 5.831 | 5.894 | 7,651,431.5 | 259,303,648.86 |
| 7/1/24 | 6.673 | 7.054 | 6.358 | 6.485 | 10,263,465.11 | 285,320,825 |
| 6/30/24 | 6.862 | 7.114 | 6.659 | 6.673 | 5,757,414.97 | 293,615,660.27 |
| 6/29/24 | 6.968 | 7.385 | 6.769 | 6.863 | 6,189,071.05 | 301,932,186.11 |
| 6/28/24 | 9.374 | 9.721 | 6.844 | 6.971 | 20,564,473.53 | 306,688,243.95 |
| 6/27/24 | 8.267 | 9.608 | 8.26 | 9.373 | 14,015,623.01 | 412,408,303.82 |
| 6/26/24 | 8.731 | 8.946 | 7.789 | 8.265 | 9,210,162.04 | 363,622,312.51 |
| 6/25/24 | 7.954 | 9.165 | 7.91 | 8.724 | 13,936,116.97 | 383,850,967.51 |
| 6/24/24 | 7.161 | 8.542 | 6.217 | 7.956 | 15,757,705.22 | 350,036,138.01 |
| 6/23/24 | 8.581 | 8.632 | 7.023 | 7.157 | 10,764,024.9 | 314,889,701.74 |
| 6/22/24 | 7.955 | 8.844 | 7.142 | 8.57 | 11,784,229.55 | 377,043,141.22 |
| 6/21/24 | 7.659 | 8.129 | 6.825 | 7.954 | 11,694,110.09 | 349,944,469.18 |
| 6/20/24 | 8.035 | 8.105 | 6.709 | 7.66 | 18,912,864.75 | 337,011,659.56 |
| 6/19/24 | 9.826 | 9.892 | 7.648 | 8.035 | 22,603,825.67 | 353,535,569.46 |
| 6/18/24 | 9.211 | 10.282 | 5.55 | 9.846 | 90,738,492.54 | 433,213,737.83 |
| 6/17/24 | 11.92 | 12.046 | 7.838 | 9.183 | 27,043,300.04 | 404,014,877.76 |
| 6/16/24 | 11.534 | 12.133 | 11.317 | 11.915 | 5,728,045.65 | 524,239,161.39 |
| 6/15/24 | 12.417 | 12.592 | 11.479 | 11.541 | 6,710,382.46 | 507,776,959.14 |
| 6/14/24 | 12.767 | 13.26 | 12.06 | 12.418 | 7,759,587.2 | 546,337,486.58 |
| 6/13/24 | 13.159 | 14.166 | 12.541 | 12.761 | 10,021,686.9 | 561,440,255.67 |
| 6/12/24 | 12.562 | 14.35 | 12.323 | 13.215 | 11,041,999.73 | 581,440,329.56 |
| 6/11/24 | 13.723 | 13.775 | 11.858 | 12.561 | 9,580,537.95 | 552,630,357.35 |
| 6/10/24 | 13.223 | 13.977 | 13.064 | 13.722 | 9,604,852.79 | 603,744,695.13 |
| 6/9/24 | 11.843 | 13.426 | 11.671 | 13.222 | 7,673,768.24 | 581,748,259.54 |
| 6/8/24 | 13.312 | 13.756 | 11.833 | 11.844 | 11,243,040.91 | 521,117,214 |
| 6/7/24 | 11.34 | 13.728 | 11.214 | 13.319 | 16,314,553.97 | 586,005,907.28 |
| 6/6/24 | 12.882 | 12.912 | 11.332 | 11.34 | 14,087,860.67 | 498,937,412.38 |
| 6/5/24 | 13.731 | 13.741 | 12.773 | 12.882 | 12,593,918.44 | 566,755,679.89 |
| 6/4/24 | 13.822 | 13.997 | 12.978 | 13.731 | 9,136,106.03 | 604,148,378.65 |
| 6/3/24 | 14.971 | 15.196 | 13.634 | 13.822 | 15,329,236.45 | 608,136,345.09 |
| 6/2/24 | 17.103 | 17.152 | 14.584 | 14.975 | 15,579,391.09 | 658,878,323.07 |
| 6/1/24 | 16.289 | 17.523 | 15.141 | 17.103 | 22,027,923.31 | 752,506,832.57 |
| 5/31/24 | 15.561 | 16.808 | 13.482 | 16.289 | 32,379,704.31 | 716,677,725.85 |
| 5/30/24 | 13.949 | 15.181 | 10.857 | 15.181 | 37,068,037.43 | 667,919,427.38 |
| 5/29/24 | 14.164 | 15.513 | 13.364 | 13.949 | 26,432,941.91 | 613,738,087.95 |
| 5/28/24 | 11.818 | 14.675 | 11.36 | 14.161 | 16,914,005.49 | 623,174,570.34 |
| 5/27/24 | 11.977 | 13.292 | 11.058 | 11.818 | 28,293,526.83 | 519,976,337.18 |
| 5/26/24 | 9.177 | 12.804 | 9.159 | 11.979 | 36,087,704.11 | 526,953,086.33 |
| 5/25/24 | 8.261 | 9.273 | 8.253 | 9.177 | 10,252,839.79 | 403,782,615.11 |
| 5/24/24 | 8.875 | 9.195 | 7.879 | 8.261 | 12,471,970.83 | 363,451,063.51 |
| 5/23/24 | 8.857 | 9.682 | 8.834 | 8.875 | 10,997,222.76 | 390,492,617.64 |
| 5/22/24 | 8.419 | 9.057 | 7.85 | 8.854 | 12,472,483.1 | 389,542,040.85 |
| 5/21/24 | 8.286 | 9.158 | 7.276 | 8.419 | 15,262,532.46 | 370,422,703.09 |
| 5/20/24 | 7.513 | 8.445 | 7.437 | 8.286 | 12,859,576.25 | 364,574,613.16 |
| 5/19/24 | 8.383 | 8.495 | 7.389 | 7.513 | 10,349,100.24 | 330,540,653.58 |
| 5/18/24 | 8.925 | 9.572 | 7.767 | 8.383 | 12,263,888.9 | 368,834,872.81 |
| 5/17/24 | 8.662 | 9.812 | 8.661 | 8.925 | 12,493,379.77 | 392,697,842.31 |
| 5/16/24 | 9.223 | 10.039 | 8.586 | 8.662 | 15,088,620.61 | 381,120,312.83 |
| 5/15/24 | 7.003 | 9.629 | 6.892 | 9.223 | 17,035,887.54 | 405,792,333.64 |
| 5/14/24 | 8.829 | 8.91 | 6.94 | 7.003 | 15,653,168.85 | 308,128,673.5 |
| 5/13/24 | 7.41 | 9.595 | 6.93 | 8.829 | 22,450,574.84 | 388,457,382.15 |
| 5/12/24 | 6.051 | 7.418 | 5.963 | 7.41 | 9,886,137.94 | 326,016,221.08 |
| 5/11/24 | 5.499 | 6.589 | 5.06 | 6.051 | 8,735,681.83 | 266,233,115.56 |
| 5/10/24 | 5.961 | 5.963 | 5.227 | 5.499 | 8,811,080.22 | 241,949,043.25 |
