Magma Finance (MAGMA) Price History
Daily price, volume and market cap for Magma Finance (MAGMA) from 2025-12-16 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $0.2786 | $3.29M | $52.94M |
| 2026-10-19 | $0.2611 | $3.80M | $49.61M |
| 2026-10-18 | $0.2660 | $3.68M | $50.55M |
| 2026-10-17 | $0.2487 | $2.06M | $47.26M |
| 2026-10-15 | $0.2335 | $2.56M | $44.37M |
| 2026-10-14 | $0.2310 | $2.90M | $43.89M |
| 2026-10-13 | $0.2216 | $2.13M | $42.10M |
| 2026-10-12 | $0.2231 | $1.40M | $42.39M |
| 2026-10-11 | $0.2198 | $2.30M | $41.76M |
| 2026-10-10 | $0.2085 | $547.20K | $39.62M |
| 2026-10-09 | $0.2080 | $3.17M | $39.52M |
| 2026-10-08 | $0.2170 | $3.12M | $41.24M |
| 2026-10-07 | $0.2163 | $4.87M | $41.10M |
| 2026-10-06 | $0.2067 | $3.51M | $39.28M |
| 2026-10-05 | $0.2423 | $2.09M | $46.04M |
| 2026-10-04 | $0.2386 | $15.51M | $45.33M |
| 2026-10-03 | $0.3589 | $26.10M | $68.19M |
| 2026-10-02 | $0.2261 | $1.35M | $42.97M |
| 2026-10-01 | $0.1889 | $475.58K | $35.88M |
| 2026-09-30 | $0.1871 | $481.93K | $35.55M |
| 2026-09-29 | $0.1935 | $939.78K | $36.77M |
| 2026-09-28 | $0.2142 | $482.37K | $40.69M |
| 2026-09-27 | $0.2276 | $817.14K | $43.24M |
| 2026-09-26 | $0.2335 | $702.31K | $44.36M |
| 2026-09-25 | $0.2449 | $635.35K | $46.53M |
| 2026-09-24 | $0.2511 | $1.46M | $47.71M |
| 2026-09-23 | $0.2659 | $1.33M | $50.51M |
| 2026-09-22 | $0.2287 | $555.52K | $43.45M |
| 2026-09-21 | $0.2242 | $2.11M | $42.60M |
| 2026-09-20 | $0.2365 | $3.46M | $44.94M |
| 2026-09-19 | $0.2646 | $3.08M | $50.27M |
| 2026-09-18 | $0.1964 | $5.28M | $37.31M |
| 2026-09-17 | $0.2502 | $2.47M | $47.53M |
| 2026-09-16 | $0.2391 | $2.70M | $45.44M |
| 2026-09-15 | $0.2454 | $640.47K | $46.62M |
| 2026-09-14 | $0.2454 | $4.87M | $46.63M |
| 2026-09-13 | $0.2518 | $2.90M | $47.84M |
| 2026-09-12 | $0.2536 | $511.29K | $48.19M |
| 2026-09-11 | $0.2360 | $716.93K | $44.84M |
| 2026-09-10 | $0.2458 | $6.47M | $46.71M |
| 2026-09-09 | $0.2388 | $2.41M | $45.36M |
| 2026-09-08 | $0.2388 | $4.28M | $45.37M |
| 2026-09-07 | $0.2538 | $1.59M | $48.22M |
| 2026-09-06 | $0.2712 | $2.68M | $51.53M |
| 2026-09-05 | $0.2784 | $3.90M | $52.90M |
| 2026-09-04 | $0.2598 | $2.16M | $49.37M |
| 2026-09-03 | $0.4034 | $3.63M | $76.65M |
| 2026-09-02 | $0.4392 | $2.20M | $83.45M |
| 2026-09-01 | $0.3610 | $10.52M | $68.59M |
| 2026-08-31 | $0.3525 | $14.93M | $66.97M |
| 2026-08-30 | $0.5140 | $24.94M | $97.66M |
| 2026-08-29 | $0.5180 | $18.40M | $98.41M |
| 2026-08-28 | $0.3622 | $11.52M | $68.82M |
| 2026-08-27 | $0.2995 | $6.14M | $56.90M |
| 2026-08-26 | $0.2115 | $2.42M | $40.18M |
| 2026-08-25 | $0.2210 | $555.13K | $42.00M |
| 2026-08-24 | $0.2277 | $5.23M | $43.26M |
| 2026-08-23 | $0.2624 | $2.34M | $49.85M |
| 2026-08-22 | $0.3261 | $2.70M | $61.96M |
| 2026-08-21 | $0.2362 | $11.68M | $44.87M |
| 2026-08-20 | $0.2339 | $5.66M | $44.44M |
| 2026-08-19 | $0.1700 | $2.60M | $32.31M |
| 2026-08-18 | $0.1589 | $1.81M | $30.19M |
| 2026-08-17 | $0.1579 | $1.54M | $30.00M |
| 2026-08-16 | $0.1757 | $1.44M | $33.38M |
| 2026-08-15 | $0.1737 | $543.69K | $33.01M |
| 2026-08-14 | $0.1827 | $336.93K | $34.71M |
| 2026-08-13 | $0.1911 | $347.57K | $36.30M |
| 2026-08-12 | $0.1908 | $598.66K | $36.24M |
| 2026-08-11 | $0.1845 | $672.68K | $35.06M |
| 2026-08-10 | $0.1877 | $669.46K | $35.66M |
| 2026-08-09 | $0.2287 | $1.69M | $43.45M |
| 2026-08-08 | $0.2566 | $1.33M | $48.75M |
| 2026-08-07 | $0.2657 | $1.20M | $50.48M |
| 2026-08-06 | $0.2609 | $1.77M | $49.56M |
| 2026-08-05 | $0.2536 | $1.34M | $48.18M |
| 2026-08-04 | $0.2662 | $1.52M | $50.58M |
| 2026-08-03 | $0.2622 | $413.40K | $49.82M |
| 2026-08-02 | $0.2742 | $559.68K | $52.11M |
| 2026-08-01 | $0.2940 | $635.81K | $55.86M |
| 2026-07-31 | $0.2970 | $700.66K | $56.42M |
| 2026-07-30 | $0.3050 | $526.94K | $57.95M |
| 2026-07-29 | $0.3084 | $1.75M | $58.59M |
| 2026-07-28 | $0.3019 | $4.04M | $57.36M |
| 2026-07-27 | $0.3115 | $1.53M | $59.19M |
| 2026-07-26 | $0.3134 | $2.74M | $59.54M |
| 2026-07-25 | $0.3039 | $4.09M | $57.74M |
| 2026-07-24 | $0.3219 | $4.47M | $61.17M |
| 2026-07-23 | $0.2893 | $2.67M | $54.96M |
| 2026-07-22 | $0.3034 | $3.21M | $57.64M |
| 2026-07-21 | $0.3057 | $3.15M | $58.08M |
| 2026-07-20 | $0.3020 | $3.77M | $57.38M |
| 2026-07-19 | $0.2974 | $3.37M | $56.51M |
| 2026-07-18 | $0.2768 | $5.71M | $52.59M |
| 2026-07-17 | $0.2964 | $5.10M | $56.32M |
| 2026-07-16 | $0.3126 | $12.49M | $59.40M |
| 2026-07-15 | $0.2748 | $13.12M | $52.22M |
| 2026-07-14 | $0.2995 | $8.90M | $56.91M |
| 2026-07-13 | $0.3217 | $11.15M | $61.12M |
| 2026-07-12 | $0.3918 | $3.93M | $74.43M |
| 2026-07-11 | $0.4172 | $4.64M | $79.27M |
| 2026-07-10 | $0.4363 | $8.41M | $82.90M |
| 2026-07-09 | $0.3588 | $8.44M | $68.17M |
| 2026-07-08 | $0.3563 | $4.28M | $67.69M |
| 2026-07-07 | $0.4439 | $4.87M | $84.33M |
| 2026-07-06 | $0.4848 | $9.48M | $92.10M |
| 2026-07-05 | $0.5720 | $16.87M | $108.68M |
| 2026-07-04 | $0.7988 | $27.92M | $151.77M |
| 2026-07-03 | $0.5309 | $16.57M | $100.88M |
| 2026-07-02 | $0.3793 | $6.63M | $72.07M |
| 2026-07-01 | $0.4252 | $5.25M | $80.78M |
| 2026-06-30 | $0.4494 | $3.95M | $85.39M |
| 2026-06-29 | $0.4326 | $4.28M | $82.20M |
| 2026-06-28 | $0.4680 | $12.47M | $88.92M |
| 2026-06-27 | $0.5047 | $20.41M | $95.89M |
| 2026-06-26 | $0.4196 | $4.03M | $79.72M |
| 2026-06-25 | $0.4080 | $3.63M | $77.53M |
| 2026-06-24 | $0.4075 | $3.04M | $77.43M |
| 2026-06-23 | $0.4255 | $5.60M | $80.84M |
| 2026-06-22 | $0.4953 | $7.14M | $94.11M |
| 2026-06-21 | $0.4174 | $2.94M | $79.30M |
| 2026-06-20 | $0.4227 | $6.32M | $80.32M |
| 2026-06-19 | $0.4145 | $7.90M | $78.76M |
| 2026-06-18 | $0.4987 | $8.76M | $94.74M |
| 2026-06-17 | $0.3777 | $4.18M | $71.76M |
| 2026-06-16 | $0.3938 | $7.57M | $74.83M |
| 2026-06-15 | $0.3232 | $2.90M | $61.41M |
| 2026-06-14 | $0.3367 | $6.29M | $63.98M |
| 2026-06-13 | $0.3194 | $8.35M | $60.68M |
| 2026-06-12 | $0.3877 | $13.96M | $73.66M |
| 2026-06-11 | $0.5424 | $13.11M | $103.06M |
| 2026-06-10 | $0.3735 | $4.45M | $70.97M |
| 2026-06-09 | $0.4021 | $4.72M | $76.41M |
| 2026-06-08 | $0.4440 | $4.68M | $84.36M |
| 2026-06-07 | $0.4789 | $7.50M | $90.99M |
| 2026-06-06 | $0.4257 | $6.05M | $80.88M |
| 2026-06-05 | $0.4309 | $10.01M | $81.88M |
| 2026-06-04 | $0.4408 | $10.51M | $83.74M |
| 2026-06-03 | $0.2786 | $2.33M | $52.94M |
| 2026-06-02 | $0.2799 | $2.18M | $53.19M |
| 2026-06-01 | $0.2633 | $1.59M | $50.02M |
| 2026-05-31 | $0.2768 | $1.89M | $52.58M |
| 2026-05-30 | $0.2696 | $1.68M | $51.23M |
| 2026-05-29 | $0.2536 | $1.67M | $48.19M |
| 2026-05-28 | $0.2557 | $1.93M | $48.58M |
| 2026-05-27 | $0.2559 | $2.26M | $48.62M |
| 2026-05-26 | $0.2549 | $2.20M | $48.43M |
| 2026-05-25 | $0.2398 | $2.32M | $45.57M |
| 2026-05-24 | $0.2238 | $1.78M | $42.52M |
| 2026-05-23 | $0.2367 | $2.20M | $44.97M |
| 2026-05-22 | $0.2446 | $2.84M | $46.47M |
| 2026-05-21 | $0.2571 | $3.75M | $48.84M |
| 2026-05-20 | $0.2441 | $4.29M | $46.37M |
| 2026-05-19 | $0.2673 | $4.32M | $50.79M |
| 2026-05-18 | $0.2540 | $5.37M | $48.26M |
| 2026-05-17 | $0.2253 | $2.29M | $42.81M |
| 2026-05-16 | $0.2139 | $1.83M | $40.65M |
| 2026-05-15 | $0.2122 | $1.75M | $40.32M |
| 2026-05-14 | $0.2184 | $2.29M | $41.49M |
| 2026-05-13 | $0.2140 | $2.26M | $40.67M |
| 2026-05-12 | $0.2150 | $1.93M | $40.84M |
| 2026-05-11 | $0.2260 | $4.44M | $42.93M |
| 2026-05-10 | $0.2152 | $2.80M | $40.90M |
| 2026-05-09 | $0.2323 | $3.12M | $44.14M |
| 2026-05-08 | $0.2328 | $3.21M | $44.23M |
| 2026-05-07 | $0.2322 | $1.98M | $44.13M |
| 2026-05-06 | $0.2417 | $2.58M | $45.93M |
| 2026-05-05 | $0.2423 | $2.67M | $46.03M |
| 2026-05-04 | $0.2278 | $4.21M | $43.27M |
| 2026-05-03 | $0.2303 | $4.00M | $43.76M |
| 2026-05-02 | $0.2418 | $6.36M | $45.94M |
| 2026-05-01 | $0.2327 | $4.19M | $44.21M |
| 2026-04-30 | $0.2029 | $3.69M | $38.55M |
| 2026-04-29 | $0.1860 | $2.05M | $35.33M |
| 2026-04-28 | $0.1876 | $1.93M | $35.65M |
| 2026-04-27 | $0.1982 | $2.81M | $37.65M |
| 2026-04-26 | $0.1931 | $7.14M | $36.68M |
| 2026-04-25 | $0.2773 | $12.14M | $52.70M |
| 2026-04-24 | $0.1966 | $8.83M | $37.36M |
| 2026-04-23 | $0.2004 | $8.36M | $38.08M |
| 2026-04-22 | $0.1524 | $2.34M | $28.96M |
| 2026-04-21 | $0.1537 | $3.32M | $29.21M |
| 2026-04-20 | $0.1859 | $2.22M | $35.33M |
| 2026-04-19 | $0.2040 | $2.58M | $38.76M |
| 2026-04-18 | $0.2084 | $3.25M | $39.59M |
| 2026-04-17 | $0.2213 | $3.28M | $42.04M |
| 2026-04-16 | $0.1849 | $3.37M | $35.14M |
| 2026-04-15 | $0.1823 | $3.70M | $34.65M |
| 2026-04-14 | $0.1945 | $5.68M | $36.96M |
| 2026-04-13 | $0.1841 | $9.83M | $34.99M |
| 2026-04-12 | $0.1718 | $11.71M | $32.63M |
| 2026-04-11 | $0.2223 | $22.47M | $42.25M |
| 2026-04-10 | $0.2379 | $20.30M | $45.19M |
| 2026-04-09 | $0.1362 | $5.57M | $25.88M |
| 2026-04-08 | $0.1039 | $2.05M | $19.75M |
| 2026-04-07 | $0.1014 | $1.92M | $19.27M |
| 2026-04-06 | $0.1073 | $1.88M | $20.38M |
| 2026-04-05 | $0.1126 | $2.38M | $21.40M |
| 2026-04-04 | $0.1140 | $5.28M | $21.65M |
| 2026-04-03 | $0.1067 | $6.89M | $20.27M |
| 2026-04-02 | $0.1031 | $1.99M | $19.58M |
| 2026-04-01 | $0.1175 | $2.07M | $22.32M |
| 2026-03-31 | $0.1186 | $2.36M | $22.54M |
| 2026-03-30 | $0.1211 | $2.72M | $23.00M |
| 2026-03-29 | $0.1259 | $2.69M | $23.93M |
| 2026-03-28 | $0.1244 | $3.64M | $23.63M |
| 2026-03-27 | $0.1414 | $15.24M | $26.87M |
| 2026-03-26 | $0.1339 | $7.98M | $25.44M |
| 2026-03-25 | $0.1390 | $4.72M | $26.41M |
| 2026-03-24 | $0.1233 | $4.38M | $23.43M |
| 2026-03-23 | $0.1394 | $13.43M | $26.49M |
| 2026-03-22 | $0.1379 | $6.91M | $26.20M |
| 2026-03-21 | $0.0964 | $1.32M | $18.31M |
| 2026-03-20 | $0.1026 | $1.43M | $19.49M |
| 2026-03-19 | $0.1039 | $1.72M | $19.73M |
| 2026-03-18 | $0.1085 | $1.95M | $20.61M |
| 2026-03-17 | $0.1098 | $1.77M | $20.86M |
| 2026-03-16 | $0.1057 | $1.68M | $20.09M |
| 2026-03-15 | $0.1034 | $2.01M | $19.65M |
| 2026-03-14 | $0.1015 | $2.18M | $19.28M |
| 2026-03-13 | $0.0989 | $2.10M | $18.78M |
| 2026-03-12 | $0.1067 | $1.63M | $20.28M |
| 2026-03-11 | $0.1095 | $2.09M | $20.80M |
| 2026-03-10 | $0.1100 | $3.10M | $20.90M |
| 2026-03-09 | $0.0945 | $2.02M | $17.95M |
| 2026-03-08 | $0.0946 | $2.67M | $17.97M |
| 2026-03-07 | $0.0938 | $3.60M | $17.83M |
| 2026-03-06 | $0.1025 | $3.23M | $19.47M |
| 2026-03-05 | $0.1242 | $4.48M | $23.59M |
| 2026-03-04 | $0.1215 | $2.95M | $23.08M |
| 2026-03-03 | $0.1078 | $2.02M | $20.48M |
| 2026-03-02 | $0.1118 | $4.29M | $21.25M |
| 2026-03-01 | $0.1083 | $2.53M | $20.57M |
| 2026-02-28 | $0.0971 | $1.94M | $18.46M |
| 2026-02-27 | $0.1050 | $2.38M | $19.94M |
| 2026-02-26 | $0.0988 | $2.29M | $18.77M |
| 2026-02-25 | $0.1033 | $2.40M | $19.62M |
| 2026-02-24 | $0.0970 | $2.51M | $18.42M |
| 2026-02-23 | $0.1103 | $3.85M | $20.96M |
| 2026-02-22 | $0.1155 | $3.81M | $21.94M |
| 2026-02-21 | $0.1072 | $2.62M | $20.36M |
| 2026-02-20 | $0.1008 | $2.70M | $19.16M |
| 2026-02-19 | $0.0984 | $2.39M | $18.69M |
| 2026-02-18 | $0.0952 | $2.47M | $18.08M |
| 2026-02-17 | $0.1024 | $3.01M | $19.46M |
| 2026-02-16 | $0.1034 | $3.20M | $19.65M |
| 2026-02-15 | $0.0952 | $2.30M | $18.08M |
| 2026-02-14 | $0.1042 | $2.99M | $19.79M |
| 2026-02-13 | $0.1051 | $2.73M | $19.96M |
| 2026-02-12 | $0.0976 | $2.59M | $18.54M |
| 2026-02-11 | $0.1004 | $3.10M | $19.07M |
| 2026-02-10 | $0.1155 | $3.19M | $21.94M |
| 2026-02-09 | $0.1077 | $2.79M | $20.46M |
| 2026-02-08 | $0.1013 | $3.58M | $19.25M |
| 2026-02-07 | $0.0991 | $5.76M | $18.83M |
| 2026-02-06 | $0.0830 | $14.20M | $15.78M |
| 2026-02-05 | $0.0898 | $32.05M | $17.06M |
| 2026-02-04 | $0.0936 | $35.37M | $17.78M |
| 2026-02-03 | $0.0959 | $33.81M | $18.23M |
| 2026-02-02 | $0.1016 | $35.47M | $19.30M |
| 2026-02-01 | $0.1074 | $41.69M | $20.41M |
| 2026-01-31 | $0.1040 | $38.84M | $19.76M |
| 2026-01-30 | $0.1011 | $3.69M | $19.20M |
| 2026-01-29 | $0.1004 | $2.75M | $19.08M |
| 2026-01-28 | $0.1007 | $2.57M | $19.13M |
| 2026-01-27 | $0.0935 | $2.47M | $17.77M |
| 2026-01-26 | $0.0900 | $2.96M | $17.09M |
| 2026-01-25 | $0.1006 | $3.83M | $19.11M |
| 2026-01-24 | $0.0927 | $15.95M | $17.61M |
| 2026-01-23 | $0.0946 | $39.35M | $17.97M |
| 2026-01-22 | $0.0944 | $38.60M | $17.93M |
| 2026-01-21 | $0.0931 | $36.10M | $17.68M |
| 2026-01-20 | $0.1093 | $43.31M | $20.76M |
| 2026-01-19 | $0.1151 | $28.83M | $21.86M |
| 2026-01-18 | $0.1169 | $3.51M | $22.20M |
| 2026-01-17 | $0.1205 | $19.98M | $22.89M |
| 2026-01-16 | $0.1112 | $14.81M | $21.13M |
| 2026-01-15 | $0.1370 | $27.74M | $26.03M |
| 2026-01-14 | $0.1361 | $35.29M | $25.87M |
| 2026-01-13 | $0.1445 | $33.44M | $27.46M |
| 2026-01-12 | $0.1349 | $27.11M | $25.63M |
| 2026-01-11 | $0.1398 | $40.02M | $26.57M |
| 2026-01-10 | $0.1642 | $41.34M | $31.20M |
| 2026-01-09 | $0.1423 | $42.51M | $27.03M |
| 2026-01-08 | $0.1399 | $22.52M | $26.58M |
| 2026-01-07 | $0.1429 | $47.47M | $27.16M |
| 2026-01-06 | $0.1397 | $52.84M | $26.54M |
| 2026-01-05 | $0.1435 | $65.10M | $27.26M |
| 2026-01-04 | $0.1441 | $45.19M | $27.38M |
| 2026-01-03 | $0.1434 | $82.85M | $27.25M |
| 2026-01-02 | $0.1339 | $65.48M | $25.44M |
| 2026-01-01 | $0.1448 | $104.34M | $27.50M |
| 2025-12-31 | $0.1391 | $28.40M | $26.33M |
| 2025-12-30 | $0.1462 | $113.61M | $27.86M |
| 2025-12-29 | $0.1472 | $115.56M | $27.98M |
| 2025-12-28 | $0.1355 | $25.13M | $25.74M |
| 2025-12-27 | $0.1417 | $122.59M | $26.91M |
| 2025-12-26 | $0.1297 | $29.25M | $24.63M |
| 2025-12-25 | $0.1530 | $115.12M | $29.10M |
| 2025-12-24 | $0.1494 | $83.05M | $28.39M |
| 2025-12-23 | $0.1400 | $53.97M | $26.61M |
| 2025-12-22 | $0.1334 | $63.84M | $25.37M |
| 2025-12-21 | $0.1314 | $72.10M | $24.97M |
| 2025-12-20 | $0.1317 | $50.22M | $25.03M |
| 2025-12-19 | $0.1319 | $67.35M | $25.08M |
| 2025-12-18 | $0.1363 | $5.48M | $26.23M |
| 2025-12-17 | $0.1349 | $13.89M | $25.38M |
| 2025-12-16 | $0.1320 | $163.38K | $25.08M |