Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.MAGICUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.9035 | -0.0014 | -0.15% | 0.9033 | 0.9273 | 0.8871 | 33,957.00 |
| 05 Jun 2024 | 0.9049 | -0.0103 | -1.13% | 0.9193 | 0.9273 | 0.891 | 78,692.00 |
| 04 Jun 2024 | 0.9152 | -0.0248 | -2.64% | 0.9435 | 0.9554 | 0.9083 | 61,580.00 |
| 03 Jun 2024 | 0.940 | 0.049 | 5.50% | 0.8891 | 1.01 | 0.8818 | 144,645.00 |
| 02 Jun 2024 | 0.891 | 0.008 | 0.91% | 0.8825 | 0.907 | 0.8561 | 76,551.00 |
| 01 Jun 2024 | 0.883 | 0.0477 | 5.71% | 0.8368 | 0.8941 | 0.8148 | 71,799.00 |
| 31 May 2024 | 0.8353 | -0.017 | -1.99% | 0.8504 | 0.882 | 0.803 | 74,311.00 |
| 30 May 2024 | 0.8523 | 0.0637 | 8.08% | 0.7913 | 0.8608 | 0.7756 | 68,155.00 |
| 29 May 2024 | 0.7886 | -0.0309 | -3.77% | 0.8176 | 0.8239 | 0.7823 | 42,189.00 |
| 28 May 2024 | 0.8195 | -0.0086 | -1.04% | 0.8291 | 0.8346 | 0.7881 | 87,908.00 |
| 27 May 2024 | 0.8281 | 0.0142 | 1.74% | 0.8153 | 0.8544 | 0.8092 | 31,664.00 |
| 26 May 2024 | 0.8139 | -0.0075 | -0.91% | 0.819 | 0.8427 | 0.806 | 23,302.00 |
| 25 May 2024 | 0.8214 | 0.0078 | 0.96% | 0.813 | 0.8677 | 0.813 | 27,907.00 |
| 24 May 2024 | 0.8136 | 0.0555 | 7.32% | 0.7603 | 0.8414 | 0.7513 | 94,965.00 |
| 23 May 2024 | 0.7581 | 0.0061 | 0.81% | 0.7567 | 0.7841 | 0.7048 | 126,178.00 |
| 22 May 2024 | 0.752 | -0.0351 | -4.46% | 0.7841 | 0.7848 | 0.7413 | 29,224.00 |
| 21 May 2024 | 0.7871 | 0.0183 | 2.38% | 0.7717 | 0.7979 | 0.7604 | 24,683.00 |
| 20 May 2024 | 0.7688 | 0.0963 | 14.32% | 0.6724 | 0.7711 | 0.6609 | 32,559.00 |
| 19 May 2024 | 0.6725 | -0.0354 | -5.00% | 0.707 | 0.7229 | 0.6701 | 13,133.00 |
| 18 May 2024 | 0.7079 | -0.006 | -0.84% | 0.7146 | 0.7246 | 0.6984 | 11,734.00 |
| 17 May 2024 | 0.7139 | 0.0298 | 4.36% | 0.6838 | 0.7369 | 0.6731 | 20,244.00 |
| 16 May 2024 | 0.6841 | -0.0233 | -3.29% | 0.7031 | 0.7121 | 0.6589 | 41,239.00 |
| 15 May 2024 | 0.7074 | 0.0618 | 9.57% | 0.648 | 0.7146 | 0.6451 | 28,958.00 |
| 14 May 2024 | 0.6456 | -0.0274 | -4.07% | 0.6703 | 0.6765 | 0.6455 | 16,025.00 |
| 13 May 2024 | 0.673 | -0.013 | -1.90% | 0.6891 | 0.693 | 0.6441 | 22,282.00 |
| 12 May 2024 | 0.686 | -0.0061 | -0.88% | 0.6898 | 0.6986 | 0.6796 | 5,059.00 |
| 11 May 2024 | 0.6921 | -0.0065 | -0.93% | 0.6977 | 0.7073 | 0.6891 | 3,386.00 |
| 10 May 2024 | 0.6986 | -0.0376 | -5.11% | 0.7366 | 0.752 | 0.6872 | 50,058.00 |
| 09 May 2024 | 0.7362 | 0.0198 | 2.76% | 0.7188 | 0.7376 | 0.7028 | 19,907.00 |
| 08 May 2024 | 0.7164 | -0.0135 | -1.85% | 0.7314 | 0.7333 | 0.7112 | 23,109.00 |
| 07 May 2024 | 0.7299 | -0.0358 | -4.68% | 0.7665 | 0.7759 | 0.7299 | 6,563.00 |
| 06 May 2024 | 0.7657 | -0.0241 | -3.05% | 0.7915 | 0.823 | 0.7622 | 36,053.00 |
| 05 May 2024 | 0.7898 | 0.0268 | 3.51% | 0.7655 | 0.8051 | 0.7482 | 21,685.00 |
| 04 May 2024 | 0.763 | -0.0033 | -0.43% | 0.7632 | 0.7752 | 0.7564 | 14,764.00 |
| 03 May 2024 | 0.7663 | 0.0315 | 4.29% | 0.7346 | 0.7695 | 0.7246 | 8,628.00 |
| 02 May 2024 | 0.7348 | 0.0037 | 0.51% | 0.7275 | 0.7457 | 0.701 | 19,299.00 |
| 01 May 2024 | 0.7311 | 0.0105 | 1.46% | 0.7182 | 0.737 | 0.6708 | 79,081.00 |
| 30 Abr 2024 | 0.7206 | -0.0503 | -6.52% | 0.768 | 0.7753 | 0.6831 | 54,074.00 |
| 29 Abr 2024 | 0.7709 | -0.0202 | -2.55% | 0.7956 | 0.8032 | 0.7477 | 18,187.00 |
| 28 Abr 2024 | 0.7911 | -0.0404 | -4.86% | 0.8303 | 0.8513 | 0.7899 | 19,644.00 |
| 27 Abr 2024 | 0.8315 | 0.0429 | 5.44% | 0.7931 | 0.8386 | 0.760 | 54,069.00 |
| 26 Abr 2024 | 0.7886 | -0.0176 | -2.18% | 0.8062 | 0.8096 | 0.7759 | 21,983.00 |
| 25 Abr 2024 | 0.8062 | -0.0076 | -0.93% | 0.8133 | 0.8234 | 0.7793 | 23,090.00 |
| 24 Abr 2024 | 0.8138 | -0.0593 | -6.79% | 0.8791 | 0.901 | 0.8038 | 52,722.00 |
| 23 Abr 2024 | 0.8731 | 0.002 | 0.23% | 0.8724 | 0.9083 | 0.858 | 33,979.00 |
| 22 Abr 2024 | 0.8711 | 0.0221 | 2.60% | 0.8563 | 0.905 | 0.8483 | 50,421.00 |
| 21 Abr 2024 | 0.849 | 0.0029 | 0.34% | 0.8451 | 0.882 | 0.831 | 34,947.00 |
| 20 Abr 2024 | 0.8461 | 0.0613 | 7.81% | 0.7817 | 0.8533 | 0.7707 | 17,228.00 |
| 19 Abr 2024 | 0.7848 | 0.0105 | 1.36% | 0.7729 | 0.8062 | 0.7138 | 36,352.00 |
| 18 Abr 2024 | 0.7743 | 0.027 | 3.61% | 0.7474 | 0.7893 | 0.731 | 40,012.00 |
| 17 Abr 2024 | 0.7473 | -0.0039 | -0.52% | 0.7505 | 0.7764 | 0.7124 | 61,376.00 |
| 16 Abr 2024 | 0.7512 | 0.0092 | 1.24% | 0.7427 | 0.7674 | 0.7092 | 38,983.00 |
| 15 Abr 2024 | 0.742 | -0.0697 | -8.59% | 0.8107 | 0.8401 | 0.7218 | 130,721.00 |
| 14 Abr 2024 | 0.8117 | 0.0789 | 10.77% | 0.7275 | 0.8158 | 0.702 | 155,695.00 |
| 13 Abr 2024 | 0.7328 | -0.1232 | -14.39% | 0.8519 | 0.8559 | 0.6358 | 259,675.00 |
| 12 Abr 2024 | 0.856 | -0.2089 | -19.62% | 1.07 | 1.12 | 0.7721 | 222,956.00 |
| 11 Abr 2024 | 1.06 | 0.060 | 5.60% | 1.01 | 1.12 | 1.00 | 61,374.00 |
| 10 Abr 2024 | 1.01 | 0.060 | 5.97% | 0.9563 | 1.07 | 0.9406 | 115,132.00 |
| 09 Abr 2024 | 0.9516 | -0.0906 | -8.69% | 1.05 | 1.05 | 0.9499 | 42,125.00 |
| 08 Abr 2024 | 1.04 | 0.030 | 2.56% | 1.01 | 1.05 | 0.989 | 61,196.00 |
| 07 Abr 2024 | 1.02 | 0.040 | 3.65% | 0.9776 | 1.02 | 0.9776 | 37,704.00 |
| 06 Abr 2024 | 0.9804 | 0.0232 | 2.42% | 0.9545 | 0.9867 | 0.9483 | 33,606.00 |
| 05 Abr 2024 | 0.9572 | -0.0185 | -1.90% | 0.975 | 0.9801 | 0.9243 | 40,342.00 |
| 04 Abr 2024 | 0.9757 | 0.0132 | 1.37% | 0.9601 | 1.01 | 0.9373 | 47,220.00 |
| 03 Abr 2024 | 0.9625 | -0.0013 | -0.13% | 0.9656 | 0.9914 | 0.9254 | 88,454.00 |
| 02 Abr 2024 | 0.9638 | -0.0902 | -8.56% | 1.05 | 1.05 | 0.9471 | 186,389.00 |
| 01 Abr 2024 | 1.05 | -0.080 | -7.09% | 1.13 | 1.18 | 1.01 | 208,267.00 |
| 31 Mar 2024 | 1.13 | 0.060 | 5.50% | 1.07 | 1.14 | 1.07 | 164,235.00 |
| 30 Mar 2024 | 1.08 | -0.030 | -2.61% | 1.10 | 1.12 | 1.06 | 71,683.00 |
| 29 Mar 2024 | 1.10 | -0.030 | -2.50% | 1.13 | 1.13 | 1.09 | 56,655.00 |
| 28 Mar 2024 | 1.13 | 0.010 | 0.99% | 1.13 | 1.15 | 1.10 | 68,104.00 |
| 27 Mar 2024 | 1.12 | -0.080 | -6.64% | 1.20 | 1.22 | 1.12 | 144,066.00 |
| 26 Mar 2024 | 1.20 | 0.00 | -0.07% | 1.20 | 1.24 | 1.18 | 204,695.00 |
| 25 Mar 2024 | 1.20 | 0.060 | 5.05% | 1.14 | 1.23 | 1.13 | 161,759.00 |
| 24 Mar 2024 | 1.14 | 0.040 | 3.31% | 1.11 | 1.15 | 1.08 | 137,287.00 |
| 23 Mar 2024 | 1.11 | 0.030 | 3.16% | 1.08 | 1.16 | 1.06 | 153,346.00 |
| 22 Mar 2024 | 1.07 | -0.010 | -1.31% | 1.09 | 1.13 | 1.03 | 187,307.00 |
| 21 Mar 2024 | 1.09 | -0.020 | -1.49% | 1.10 | 1.13 | 1.06 | 149,774.00 |
| 20 Mar 2024 | 1.10 | 0.120 | 12.67% | 0.9786 | 1.11 | 0.937 | 225,324.00 |
| 19 Mar 2024 | 0.980 | -0.1014 | -9.38% | 1.08 | 1.10 | 0.9478 | 228,440.00 |
| 18 Mar 2024 | 1.08 | -0.070 | -6.23% | 1.16 | 1.17 | 1.06 | 161,930.00 |
| 17 Mar 2024 | 1.15 | 0.030 | 2.47% | 1.13 | 1.17 | 1.07 | 153,090.00 |
| 16 Mar 2024 | 1.13 | -0.120 | -9.50% | 1.25 | 1.28 | 1.10 | 178,913.00 |
| 15 Mar 2024 | 1.24 | -0.170 | -11.88% | 1.35 | 1.36 | 1.17 | 279,794.00 |
| 14 Mar 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
| 13 Mar 2024 | 1.41 | 0.030 | 1.83% | 1.39 | 1.53 | 1.38 | 348,986.00 |
| 12 Mar 2024 | 1.39 | -0.040 | -2.81% | 1.43 | 1.44 | 1.30 | 231,625.00 |
| 11 Mar 2024 | 1.43 | -0.020 | -1.34% | 1.44 | 1.46 | 1.35 | 318,585.00 |
| 10 Mar 2024 | 1.45 | 0.080 | 5.54% | 1.37 | 1.58 | 1.36 | 450,476.00 |
| 09 Mar 2024 | 1.37 | 0.090 | 6.62% | 1.29 | 1.43 | 1.28 | 341,192.00 |
