Market Cap:

MagicCoin MagicCoin (MAGE)

0.042140 USD (-4.19%)
0.00000666 BTC (-4.86%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
314,963 USD
50 BTC
Volume (24h)
10 USD
0.00 BTC
Circulating Supply
7,474,208 MAGE
Total Supply
11,224,208 MAGE

Historical data for MagicCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.043866 0.044691 0.034214 0.044443 435 327,808
Sep 17, 2018 0.044022 0.048965 0.042946 0.043862 1,612 328,929
Sep 16, 2018 0.037290 0.090334 0.037041 0.043913 4,627 278,600
Sep 15, 2018 0.039725 0.039909 0.033410 0.037186 165 296,754
Sep 14, 2018 0.038960 0.042757 0.036151 0.039778 328 291,005
Sep 13, 2018 0.047122 0.067935 0.035751 0.038984 5,169 351,913
Sep 12, 2018 0.041742 0.047148 0.041258 0.047081 173 311,689
Sep 11, 2018 0.041929 0.042314 0.041284 0.041737 11 313,037
Sep 10, 2018 0.042320 0.042950 0.041583 0.041859 136 315,909
Sep 09, 2018 0.041831 0.043416 0.041726 0.042343 76 312,214
Sep 08, 2018 0.043651 0.044256 0.041620 0.041851 80 325,735
Sep 07, 2018 0.048048 0.048263 0.043262 0.043597 80 358,515
Sep 06, 2018 0.044992 0.048128 0.042444 0.048101 18 335,671
Sep 05, 2018 0.048724 0.054561 0.044912 0.044912 76 363,463
Sep 04, 2018 0.054142 0.055030 0.048543 0.048684 249 403,829
Sep 03, 2018 0.051014 0.054171 0.045805 0.054142 314 380,454
Sep 02, 2018 0.053493 0.053587 0.045296 0.051027 69 398,865
Sep 01, 2018 0.052591 0.053973 0.052528 0.053468 62 392,063
Aug 31, 2018 0.046163 0.052772 0.045891 0.052655 83 344,095
Aug 30, 2018 0.046495 0.046652 0.045023 0.046117 5 346,527
Aug 29, 2018 0.046874 0.047039 0.046027 0.046469 133 349,311
Aug 28, 2018 0.042480 0.047115 0.042414 0.046833 69 316,525
Aug 27, 2018 0.055632 0.055678 0.041358 0.042563 39 414,468
Aug 26, 2018 0.039288 0.055658 0.035385 0.055658 138 292,663
Aug 25, 2018 0.046421 0.046594 0.039204 0.039204 84 345,747
Aug 24, 2018 0.045789 0.046633 0.045014 0.046504 28 341,010
Aug 23, 2018 0.047758 0.048391 0.044465 0.045753 49 355,641
Aug 22, 2018 0.056292 0.056292 0.044721 0.047746 83 419,158
Aug 21, 2018 0.043895 0.056424 0.043888 0.056280 74 326,824
Aug 20, 2018 0.045398 0.045786 0.043873 0.043959 119 337,986
* Earliest data in range (UTC time)
** Latest data in range (UTC time)