Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MAGICUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.7628 | -0.002 | -0.26% | 0.7636 | 0.7754 | 0.7552 | 159,292.00 |
| 03 May 2024 | 0.7648 | 0.0302 | 4.11% | 0.7346 | 0.770 | 0.7234 | 169,850.00 |
| 02 May 2024 | 0.7346 | 0.005 | 0.69% | 0.7281 | 0.7455 | 0.7035 | 141,657.00 |
| 01 May 2024 | 0.7296 | 0.0068 | 0.94% | 0.7165 | 0.7355 | 0.6707 | 224,690.00 |
| 30 Abr 2024 | 0.7228 | -0.0464 | -6.03% | 0.7692 | 0.7745 | 0.6826 | 230,964.00 |
| 29 Abr 2024 | 0.7692 | -0.0215 | -2.72% | 0.8771 | 0.9002 | 0.748 | 401,422.00 |
| 28 Abr 2024 | 0.7907 | -0.0406 | -4.88% | 0.8276 | 0.8514 | 0.7901 | 199,662.00 |
| 27 Abr 2024 | 0.8313 | 0.0403 | 5.09% | 0.7935 | 0.8382 | 0.7637 | 178,002.00 |
| 26 Abr 2024 | 0.791 | -0.0142 | -1.76% | 0.8081 | 0.8085 | 0.7774 | 226,399.00 |
| 25 Abr 2024 | 0.8052 | -0.008 | -0.98% | 0.8132 | 0.8238 | 0.7782 | 251,568.00 |
| 24 Abr 2024 | 0.8132 | -0.0609 | -6.97% | 0.8771 | 0.9002 | 0.8041 | 293,119.00 |
| 23 Abr 2024 | 0.8741 | 0.0015 | 0.17% | 0.8726 | 0.9094 | 0.8562 | 375,615.00 |
| 22 Abr 2024 | 0.8726 | 0.022 | 2.59% | 0.8502 | 0.9062 | 0.8491 | 200,479.00 |
| 21 Abr 2024 | 0.8506 | 0.0017 | 0.20% | 0.8433 | 0.883 | 0.8317 | 178,001.00 |
| 20 Abr 2024 | 0.8489 | 0.0609 | 7.73% | 0.7863 | 0.8531 | 0.7697 | 207,904.00 |
| 19 Abr 2024 | 0.788 | 0.013 | 1.68% | 0.7717 | 0.8076 | 0.7135 | 226,284.00 |
| 18 Abr 2024 | 0.775 | 0.0279 | 3.73% | 0.7475 | 0.7905 | 0.7312 | 286,283.00 |
| 17 Abr 2024 | 0.7471 | -0.0047 | -0.63% | 0.7515 | 0.7754 | 0.7131 | 262,494.00 |
| 16 Abr 2024 | 0.7518 | 0.0084 | 1.13% | 0.7401 | 0.7664 | 0.7098 | 299,017.00 |
| 15 Abr 2024 | 0.7434 | -0.0735 | -9.00% | 0.8066 | 0.8424 | 0.7236 | 482,737.00 |
| 14 Abr 2024 | 0.8169 | 0.0797 | 10.81% | 0.7326 | 0.8169 | 0.7038 | 948,096.00 |
| 13 Abr 2024 | 0.7372 | -0.1234 | -14.34% | 0.8492 | 0.8573 | 0.6131 | 1,172,947.00 |
| 12 Abr 2024 | 0.8606 | -0.2094 | -19.57% | 1.07 | 1.12 | 0.7933 | 1,328,631.00 |
| 11 Abr 2024 | 1.07 | 0.060 | 5.94% | 1.01 | 1.12 | 1.00 | 848,553.00 |
| 10 Abr 2024 | 1.01 | 0.050 | 5.46% | 0.9544 | 1.07 | 0.9417 | 864,476.00 |
| 09 Abr 2024 | 0.9577 | -0.0823 | -7.91% | 1.04 | 1.04 | 0.950 | 227,675.00 |
| 08 Abr 2024 | 1.04 | 0.020 | 1.96% | 1.01 | 1.05 | 0.9883 | 261,329.00 |
| 07 Abr 2024 | 1.02 | 0.040 | 3.94% | 0.9764 | 1.02 | 0.9753 | 267,447.00 |
| 06 Abr 2024 | 0.9813 | 0.0227 | 2.37% | 0.9515 | 0.9879 | 0.948 | 97,273.00 |
| 05 Abr 2024 | 0.9586 | -0.0176 | -1.80% | 0.9772 | 0.9783 | 0.9243 | 107,883.00 |
| 04 Abr 2024 | 0.9762 | 0.0124 | 1.29% | 0.9589 | 1.01 | 0.9391 | 110,971.00 |
| 03 Abr 2024 | 0.9638 | -0.0049 | -0.51% | 0.9683 | 0.9977 | 0.926 | 268,112.00 |
| 02 Abr 2024 | 0.9687 | -0.0813 | -7.74% | 1.05 | 1.05 | 0.9455 | 295,877.00 |
| 01 Abr 2024 | 1.05 | -0.080 | -7.08% | 1.13 | 1.18 | 1.01 | 309,324.00 |
| 31 Mar 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.15 | 1.07 | 266,001.00 |
| 30 Mar 2024 | 1.07 | -0.040 | -3.60% | 1.10 | 1.12 | 1.06 | 181,069.00 |
| 29 Mar 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.09 | 118,146.00 |
| 28 Mar 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.15 | 1.10 | 210,477.00 |
| 27 Mar 2024 | 1.12 | -0.080 | -6.67% | 1.20 | 1.22 | 1.11 | 256,214.00 |
| 26 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.24 | 1.18 | 178,419.00 |
| 25 Mar 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.23 | 1.13 | 464,182.00 |
| 24 Mar 2024 | 1.14 | 0.030 | 2.70% | 1.10 | 1.15 | 1.08 | 211,308.00 |
| 23 Mar 2024 | 1.11 | 0.040 | 3.74% | 1.08 | 1.16 | 1.06 | 299,059.00 |
| 22 Mar 2024 | 1.07 | -0.020 | -1.83% | 1.08 | 1.13 | 1.04 | 320,813.00 |
| 21 Mar 2024 | 1.09 | -0.020 | -1.80% | 1.10 | 1.13 | 1.06 | 298,199.00 |
| 20 Mar 2024 | 1.11 | 0.130 | 12.90% | 0.9828 | 1.11 | 0.9352 | 804,441.00 |
| 19 Mar 2024 | 0.9832 | -0.0968 | -8.96% | 1.09 | 1.10 | 0.9413 | 1,068,175.00 |
| 18 Mar 2024 | 1.08 | -0.070 | -6.09% | 1.15 | 1.17 | 1.06 | 673,279.00 |
| 17 Mar 2024 | 1.15 | 0.030 | 2.68% | 1.13 | 1.17 | 1.06 | 466,218.00 |
| 16 Mar 2024 | 1.12 | -0.120 | -9.68% | 1.24 | 1.29 | 1.10 | 617,909.00 |
| 15 Mar 2024 | 1.24 | -0.180 | -12.68% | 1.35 | 1.35 | 1.17 | 868,442.00 |
| 14 Mar 2024 | 1.42 | 0.010 | 0.71% | 1.41 | 1.42 | 1.30 | 271,704.00 |
| 13 Mar 2024 | 1.41 | 0.030 | 2.17% | 1.38 | 1.54 | 1.38 | 697,850.00 |
| 12 Mar 2024 | 1.38 | -0.050 | -3.50% | 1.43 | 1.44 | 1.29 | 483,324.00 |
| 11 Mar 2024 | 1.43 | -0.010 | -0.69% | 1.44 | 1.46 | 1.35 | 779,116.00 |
| 10 Mar 2024 | 1.44 | 0.060 | 4.35% | 1.37 | 1.58 | 1.37 | 883,634.00 |
| 09 Mar 2024 | 1.38 | 0.090 | 6.98% | 1.29 | 1.44 | 1.28 | 637,898.00 |
| 08 Mar 2024 | 1.29 | -0.020 | -1.53% | 1.31 | 1.34 | 1.23 | 341,559.00 |
| 07 Mar 2024 | 1.31 | 0.040 | 3.15% | 1.27 | 1.32 | 1.26 | 328,660.00 |
| 06 Mar 2024 | 1.27 | 0.050 | 4.10% | 1.22 | 1.30 | 1.17 | 513,583.00 |
| 05 Mar 2024 | 1.22 | -0.110 | -8.27% | 1.32 | 1.41 | 1.00 | 936,439.00 |
| 04 Mar 2024 | 1.33 | -0.060 | -4.32% | 1.40 | 1.42 | 1.29 | 806,167.00 |
| 03 Mar 2024 | 1.39 | 0.020 | 1.46% | 1.36 | 1.52 | 1.25 | 1,242,681.00 |
| 02 Mar 2024 | 1.37 | 0.120 | 9.60% | 1.25 | 1.38 | 1.25 | 765,699.00 |
| 01 Mar 2024 | 1.25 | 0.050 | 4.17% | 1.20 | 1.27 | 1.20 | 436,032.00 |
| 29 Feb 2024 | 1.20 | -0.010 | -0.83% | 1.22 | 1.28 | 1.17 | 592,005.00 |
| 28 Feb 2024 | 1.21 | -0.070 | -5.47% | 1.28 | 1.33 | 1.10 | 741,007.00 |
| 27 Feb 2024 | 1.28 | -0.020 | -1.54% | 1.30 | 1.34 | 1.23 | 383,433.00 |
| 26 Feb 2024 | 1.30 | 0.030 | 2.36% | 1.27 | 1.34 | 1.26 | 323,679.00 |
| 25 Feb 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.28 | 1.25 | 200,767.00 |
| 24 Feb 2024 | 1.27 | 0.050 | 4.10% | 1.23 | 1.28 | 1.20 | 187,688.00 |
| 23 Feb 2024 | 1.22 | -0.070 | -5.43% | 1.29 | 1.30 | 1.21 | 315,223.00 |
| 22 Feb 2024 | 1.29 | -0.020 | -1.53% | 1.31 | 1.34 | 1.26 | 393,472.00 |
| 21 Feb 2024 | 1.31 | -0.060 | -4.38% | 1.37 | 1.37 | 1.25 | 552,889.00 |
| 20 Feb 2024 | 1.37 | -0.080 | -5.52% | 1.44 | 1.44 | 1.31 | 421,192.00 |
| 19 Feb 2024 | 1.45 | 0.120 | 9.02% | 1.34 | 1.47 | 1.32 | 555,234.00 |
| 18 Feb 2024 | 1.33 | 0.050 | 3.91% | 1.28 | 1.34 | 1.25 | 261,938.00 |
| 17 Feb 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.34 | 1.25 | 198,154.00 |
| 16 Feb 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 1.29 | 226,463.00 |
| 15 Feb 2024 | 1.34 | -0.010 | -0.74% | 1.35 | 1.37 | 1.31 | 255,189.00 |
| 14 Feb 2024 | 1.35 | 0.060 | 4.65% | 1.29 | 1.35 | 1.27 | 481,237.00 |
| 13 Feb 2024 | 1.29 | -0.010 | -0.77% | 1.30 | 1.31 | 1.24 | 694,481.00 |
| 12 Feb 2024 | 1.30 | 0.090 | 7.44% | 1.22 | 1.31 | 1.21 | 850,913.00 |
| 11 Feb 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.25 | 1.21 | 395,638.00 |
| 10 Feb 2024 | 1.21 | -0.020 | -1.63% | 1.23 | 1.26 | 1.20 | 284,767.00 |
| 09 Feb 2024 | 1.23 | 0.00 | 0.00% | 1.22 | 1.25 | 1.20 | 568,065.00 |
| 08 Feb 2024 | 1.23 | -0.050 | -3.91% | 1.27 | 1.29 | 1.22 | 508,398.00 |
| 07 Feb 2024 | 1.28 | 0.030 | 2.40% | 1.25 | 1.30 | 1.23 | 361,437.00 |
| 06 Feb 2024 | 1.25 | -0.070 | -5.30% | 1.31 | 1.32 | 1.23 | 591,455.00 |
| 05 Feb 2024 | 1.32 | 0.00 | 0.00% | 1.33 | 1.43 | 1.30 | 881,008.00 |
| 04 Feb 2024 | 1.32 | -0.010 | -0.75% | 1.33 | 1.37 | 1.27 | 569,806.00 |
| 03 Feb 2024 | 1.33 | -0.020 | -1.48% | 1.36 | 1.43 | 1.32 | 868,013.00 |
