- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Treasure (MAGIC) historical data and Live price
Treasure
MAGIC$ 0.821549 -6.517 % 
0.00001279 BTC
0.00001279 BTC MARKET CAP
209.404 M
209.404 M
24H VOLUME
36.248 M
36.248 M
CIRC.SUPPLY
254.889 M
254.889 M
MAX SUPPLY
347.714 M
347.714 M
Rank284
1H -0.40 %
24H -6.52 %
7D 8.08 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/23/24 | 0.872 | 0.909 | 0.858 | 0.874 | 40,535,150.71 | 222,846,480.95 |
| 4/22/24 | 0.849 | 0.905 | 0.849 | 0.872 | 36,885,627.57 | 222,176,981.87 |
| 4/21/24 | 0.849 | 0.882 | 0.833 | 0.851 | 29,832,865.68 | 217,002,122.03 |
| 4/20/24 | 0.784 | 0.846 | 0.77 | 0.844 | 27,584,616.74 | 215,178,461.82 |
| 4/19/24 | 0.775 | 0.807 | 0.715 | 0.784 | 36,483,439.7 | 199,751,392.74 |
| 4/18/24 | 0.748 | 0.79 | 0.732 | 0.777 | 34,769,777.34 | 205,231,994.99 |
| 4/17/24 | 0.75 | 0.776 | 0.715 | 0.75 | 40,869,686.55 | 198,100,060.48 |
| 4/16/24 | 0.743 | 0.766 | 0.713 | 0.756 | 46,544,505.03 | 198,626,429.39 |
| 4/15/24 | 0.811 | 0.84 | 0.724 | 0.75 | 70,269,935.3 | 197,095,723.13 |
| 4/14/24 | 0.729 | 0.809 | 0.709 | 0.804 | 110,269,498.15 | 211,388,650.17 |
| 4/13/24 | 0.857 | 0.857 | 0.621 | 0.729 | 129,327,123.98 | 191,522,226.8 |
| 4/12/24 | 1.067 | 1.117 | 0.805 | 0.852 | 127,522,207.58 | 223,795,256.01 |
| 4/11/24 | 1.01 | 1.114 | 1.003 | 1.067 | 83,221,817.84 | 280,246,795.69 |
| 4/10/24 | 0.957 | 1.065 | 0.942 | 1.01 | 85,902,725.62 | 265,165,833.2 |
| 4/9/24 | 1.042 | 1.044 | 0.95 | 0.965 | 40,256,886.33 | 253,144,815.23 |
| 4/8/24 | 1.016 | 1.05 | 0.989 | 1.047 | 31,057,078.27 | 274,719,871.34 |
| 4/7/24 | 0.979 | 1.023 | 0.976 | 1.016 | 31,617,857.23 | 266,476,229.45 |
| 4/6/24 | 0.957 | 0.986 | 0.949 | 0.979 | 23,853,362.54 | 256,735,893.95 |
| 4/5/24 | 0.977 | 0.98 | 0.925 | 0.956 | 25,993,411.31 | 250,755,133.99 |
| 4/4/24 | 0.961 | 1.006 | 0.939 | 0.977 | 29,307,283.46 | 256,080,312.8 |
| 4/3/24 | 0.964 | 0.992 | 0.928 | 0.961 | 35,479,843.29 | 252,116,264.38 |
| 4/2/24 | 1.053 | 1.053 | 0.947 | 0.964 | 56,587,440.27 | 252,753,831.03 |
| 4/1/24 | 1.136 | 1.176 | 1.006 | 1.053 | 78,935,916 | 276,036,404.02 |
| 3/31/24 | 1.074 | 1.143 | 1.067 | 1.136 | 37,803,578.15 | 297,878,161.68 |
| 3/30/24 | 1.105 | 1.116 | 1.065 | 1.074 | 28,193,689.86 | 280,863,399.03 |
| 3/29/24 | 1.132 | 1.134 | 1.089 | 1.108 | 36,523,641.36 | 289,505,510.5 |
| 3/28/24 | 1.127 | 1.148 | 1.105 | 1.132 | 37,638,971.01 | 295,937,880.74 |
| 3/27/24 | 1.204 | 1.219 | 1.117 | 1.127 | 60,619,033.02 | 294,434,259.62 |
| 3/26/24 | 1.203 | 1.232 | 1.181 | 1.204 | 51,075,351.31 | 314,740,955.24 |
| 3/25/24 | 1.144 | 1.226 | 1.128 | 1.203 | 63,686,859.2 | 313,905,209.42 |
| 3/24/24 | 1.106 | 1.148 | 1.083 | 1.144 | 32,128,024.7 | 298,553,978.38 |
| 3/23/24 | 1.078 | 1.158 | 1.065 | 1.106 | 43,204,506.16 | 288,554,662.16 |
| 3/22/24 | 1.088 | 1.131 | 1.035 | 1.078 | 48,268,815.37 | 281,334,762.39 |
| 3/21/24 | 1.105 | 1.127 | 1.06 | 1.088 | 44,323,396.45 | 283,752,879.23 |
| 3/20/24 | 0.979 | 1.108 | 0.938 | 1.105 | 62,470,169.58 | 288,268,713.03 |
| 3/19/24 | 1.082 | 1.097 | 0.944 | 0.979 | 78,027,818.38 | 255,415,804.46 |
| 3/18/24 | 1.16 | 1.164 | 1.064 | 1.081 | 46,847,146.02 | 281,893,670.36 |
| 3/17/24 | 1.124 | 1.173 | 1.069 | 1.161 | 54,393,894.33 | 302,871,227.46 |
| 3/16/24 | 1.243 | 1.28 | 1.098 | 1.124 | 80,655,832.7 | 293,198,027.66 |
| 3/15/24 | 1.345 | 1.355 | 1.167 | 1.243 | 118,597,313.46 | 324,123,998.06 |
| 3/14/24 | 1.412 | 1.415 | 1.282 | 1.345 | 82,049,256.21 | 350,951,042.61 |
| 3/13/24 | 1.388 | 1.527 | 1.382 | 1.412 | 117,272,158.41 | 368,368,013.64 |
| 3/12/24 | 1.425 | 1.438 | 1.306 | 1.388 | 84,090,915.7 | 361,895,979.39 |
| 3/11/24 | 1.444 | 1.461 | 1.37 | 1.425 | 90,285,496.96 | 371,600,844.57 |
| 3/10/24 | 1.374 | 1.56 | 1.368 | 1.444 | 160,654,108.14 | 376,427,148.63 |
| 3/9/24 | 1.291 | 1.44 | 1.283 | 1.374 | 106,443,563.46 | 358,242,813.98 |
| 3/8/24 | 1.31 | 1.338 | 1.232 | 1.291 | 72,544,292.65 | 336,306,920.25 |
| 3/7/24 | 1.271 | 1.318 | 1.263 | 1.31 | 73,680,763.97 | 341,479,057.84 |
| 3/6/24 | 1.215 | 1.287 | 1.17 | 1.271 | 95,842,068.08 | 331,340,068.29 |
| 3/5/24 | 1.326 | 1.393 | 1.059 | 1.215 | 159,305,722.07 | 316,665,703.38 |
| 3/4/24 | 1.398 | 1.417 | 1.294 | 1.326 | 109,521,688.14 | 345,185,386.31 |
| 3/3/24 | 1.366 | 1.484 | 1.329 | 1.398 | 180,947,877.21 | 363,920,389.24 |
| 3/2/24 | 1.254 | 1.373 | 1.252 | 1.366 | 165,574,323.83 | 355,602,408.29 |
| 3/1/24 | 1.2 | 1.26 | 1.199 | 1.254 | 61,114,973.67 | 326,340,381.13 |
| 2/29/24 | 1.217 | 1.279 | 1.17 | 1.201 | 110,122,949.45 | 312,451,875.46 |
| 2/28/24 | 1.276 | 1.323 | 1.159 | 1.217 | 135,491,458.32 | 316,100,294.41 |
| 2/27/24 | 1.294 | 1.323 | 1.24 | 1.276 | 90,627,381.62 | 331,477,688 |
| 2/26/24 | 1.267 | 1.335 | 1.258 | 1.294 | 113,075,237.72 | 335,883,472.16 |
| 2/25/24 | 1.266 | 1.279 | 1.247 | 1.267 | 37,383,674.37 | 328,833,593.18 |
| 2/24/24 | 1.224 | 1.281 | 1.199 | 1.266 | 43,733,446.25 | 328,415,420.04 |
| 2/23/24 | 1.291 | 1.304 | 1.209 | 1.224 | 69,792,956.85 | 317,747,845.26 |
| 2/22/24 | 1.309 | 1.342 | 1.265 | 1.291 | 66,389,209.95 | 335,154,178.45 |
| 2/21/24 | 1.368 | 1.368 | 1.253 | 1.308 | 76,247,147.68 | 339,473,769.24 |
| 2/20/24 | 1.442 | 1.444 | 1.312 | 1.368 | 93,672,724.09 | 355,044,389.22 |
| 2/19/24 | 1.332 | 1.465 | 1.327 | 1.442 | 123,807,294.41 | 374,019,463.18 |
| 2/18/24 | 1.278 | 1.338 | 1.253 | 1.332 | 56,206,361.54 | 345,296,116.09 |
| 2/17/24 | 1.338 | 1.34 | 1.257 | 1.278 | 41,914,701.79 | 331,211,827.96 |
| 2/16/24 | 1.337 | 1.361 | 1.303 | 1.338 | 56,825,169.18 | 346,458,782.27 |
| 2/15/24 | 1.35 | 1.369 | 1.315 | 1.337 | 72,594,742.44 | 346,132,822.54 |
| 2/14/24 | 1.294 | 1.35 | 1.272 | 1.35 | 77,374,087.97 | 349,901,427.05 |
| 2/13/24 | 1.299 | 1.311 | 1.247 | 1.294 | 71,281,042.45 | 335,209,517.37 |
| 2/12/24 | 1.216 | 1.307 | 1.212 | 1.299 | 119,871,316.76 | 336,325,858.85 |
| 2/11/24 | 1.208 | 1.249 | 1.206 | 1.216 | 42,402,040.39 | 314,856,156.41 |
| 2/10/24 | 1.231 | 1.262 | 1.204 | 1.208 | 48,775,826.02 | 312,838,427.6 |
| 2/9/24 | 1.225 | 1.247 | 1.21 | 1.231 | 87,770,233.95 | 318,693,862.13 |
| 2/8/24 | 1.277 | 1.291 | 1.225 | 1.225 | 64,030,271.76 | 317,183,304.48 |
| 2/7/24 | 1.25 | 1.298 | 1.231 | 1.277 | 54,363,811.67 | 330,688,819.83 |
| 2/6/24 | 1.32 | 1.32 | 1.23 | 1.251 | 93,860,616.05 | 323,786,717.93 |
| 2/5/24 | 1.328 | 1.427 | 1.301 | 1.32 | 106,604,409.32 | 341,819,124.77 |
| 2/4/24 | 1.327 | 1.365 | 1.276 | 1.328 | 77,176,352.93 | 343,759,815.29 |
| 2/3/24 | 1.356 | 1.427 | 1.32 | 1.327 | 124,088,689.28 | 343,599,067.1 |
| 2/2/24 | 1.207 | 1.359 | 1.201 | 1.356 | 129,917,079.69 | 351,106,947.89 |
| 2/1/24 | 1.198 | 1.256 | 1.177 | 1.207 | 90,026,417.83 | 312,495,427.58 |
| 1/31/24 | 1.261 | 1.334 | 1.192 | 1.198 | 182,545,606.59 | 310,043,024.6 |
| 1/30/24 | 1.148 | 1.301 | 1.124 | 1.261 | 216,425,317.57 | 325,735,293.23 |
| 1/29/24 | 1.122 | 1.172 | 1.112 | 1.148 | 64,578,037.08 | 296,320,490.04 |
| 1/28/24 | 1.115 | 1.19 | 1.11 | 1.122 | 107,450,706.93 | 289,469,142.19 |
| 1/27/24 | 1.016 | 1.167 | 1.014 | 1.116 | 123,065,828.96 | 287,798,021.2 |
| 1/26/24 | 0.969 | 1.019 | 0.959 | 1.016 | 43,450,201.14 | 262,221,996.87 |
| 1/25/24 | 0.979 | 0.979 | 0.934 | 0.969 | 42,635,315.99 | 248,737,464.16 |
