Treasure price history in 2022
In 2022 Treasure (MAGIC) went from $2.951 on 2022-01-01 to $0.490828 on 2022-12-31, a change of -83.37%. The highest price was $6.50 on 2022-02-19 and the lowest $0.1950 on 2022-11-09. About $295.38M was traded across the year. The best day was 2022-12-02 (+51.33%) and the worst 2022-01-22 (-25.94%).
$2.951Open · 2022-01-01
$0.490828Close · 2022-12-31
$6.50High · 2022-02-19
$0.1950Low · 2022-11-09
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.951 | $5.00 | $1.973 | $4.241 | $6.22M | +43.71% |
| February | $4.241 | $6.50 | $3.00 | $3.9553 | $98.65M | -6.74% |
| March | $4.11 | $4.193 | $2.12 | $3.3041 | $24.17M | -19.61% |
| April | $3.30 | $4.168 | $1.058 | $1.1169 | $16.21M | -66.15% |
| May | $1.133 | $2.046 | $0.3775 | $0.464617 | $14.09M | -58.99% |
| June | $0.4734 | $0.6660 | $0.2118 | $0.228673 | $12.17M | -51.70% |
| July | $0.2292 | $0.4811 | $0.2204 | $0.434325 | $8.05M | +89.50% |
| August | $0.4379 | $0.9520 | $0.3931 | $0.628676 | $15.00M | +43.57% |
| September | $0.6520 | $0.7630 | $0.3000 | $0.337303 | $7.25M | -48.27% |
| October | $0.3395 | $0.5020 | $0.3115 | $0.420134 | $10.49M | +23.75% |
| November | $0.4220 | $0.5414 | $0.1950 | $0.3690 | $7.18M | -12.56% |
| December | $0.3700 | $1.016 | $0.3480 | $0.490828 | $75.91M | +32.66% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.53015 | $0.54424 | $0.4841 | $0.490828 | $1.88M | -7.35% |
| 2022-12-30 | $0.46634 | $0.56149 | $0.4549 | $0.529756 | $6.01M | +13.57% |
| 2022-12-29 | $0.48856 | $0.49862 | $0.46518 | $0.466458 | $938.97K | -3.89% |
| 2022-12-28 | $0.5456 | $0.54578 | $0.4731 | $0.48533 | $2.05M | -11.08% |
| 2022-12-27 | $0.56087 | $0.56989 | $0.5356 | $0.545781 | $1.02M | -1.34% |
| 2022-12-26 | $0.5800 | $0.5820 | $0.5447 | $0.553174 | $1.58M | -4.63% |
| 2022-12-25 | $0.58439 | $0.61346 | $0.5761 | $0.580013 | $2.41M | -0.99% |
| 2022-12-24 | $0.5870 | $0.6115 | $0.5813 | $0.585798 | $1.98M | -0.72% |
| 2022-12-23 | $0.6136 | $0.6341 | $0.5853 | $0.59002 | $3.02M | -4.01% |
| 2022-12-22 | $0.64884 | $0.64913 | $0.57368 | $0.614699 | $2.63M | -5.35% |
| 2022-12-21 | $0.68098 | $0.69099 | $0.63616 | $0.649472 | $1.70M | -4.69% |
| 2022-12-20 | $0.5975 | $0.71696 | $0.5953 | $0.681452 | $2.46M | +14.11% |
| 2022-12-19 | $0.6559 | $0.7046 | $0.58106 | $0.597168 | $3.26M | -8.79% |
| 2022-12-18 | $0.5687 | $0.6980 | $0.5589 | $0.654724 | $1.48M | +14.52% |
| 2022-12-17 | $0.5608 | $0.6086 | $0.5320 | $0.57169 | $543.08K | +2.50% |
| 2022-12-16 | $0.6861 | $0.6890 | $0.5400 | $0.557741 | $4.71M | -4.30% |
| 2022-12-15 | $0.6018 | $0.6471 | $0.5754 | $0.582792 | $844.07K | -4.40% |
| 2022-12-14 | $0.70323 | $0.7229 | $0.5881 | $0.60964 | $2.09M | -13.42% |
| 2022-12-13 | $0.7657 | $0.8521 | $0.6606 | $0.704104 | $2.13M | -7.87% |
| 2022-12-12 | $0.5298 | $0.9860 | $0.4953 | $0.764217 | $6.06M | -3.00% |
| 2022-12-11 | $0.5340 | $1.016 | $0.4800 | $0.787821 | $12.28M | +48.31% |
| 2022-12-10 | $0.5600 | $0.5650 | $0.4710 | $0.531205 | $887.23K | -2.63% |
| 2022-12-09 | $0.5400 | $0.5710 | $0.5200 | $0.54557 | $635.44K | -2.44% |
| 2022-12-08 | $0.6180 | $0.6180 | $0.5250 | $0.559202 | $1.18M | -10.14% |
| 2022-12-07 | $0.6030 | $0.6600 | $0.5810 | $0.622292 | $1.54M | +4.25% |
| 2022-12-06 | $0.5350 | $0.6880 | $0.5300 | $0.596928 | $1.48M | +12.33% |
| 2022-12-05 | $0.5300 | $0.5700 | $0.5110 | $0.531407 | $751.67K | -1.68% |
| 2022-12-04 | $0.5590 | $0.6300 | $0.5160 | $0.540497 | $1.44M | -0.17% |
| 2022-12-03 | $0.5700 | $0.6660 | $0.5200 | $0.5414 | $2.71M | -5.02% |
| 2022-12-02 | $0.3770 | $0.5700 | $0.3770 | $0.5700 | $3.10M | +51.33% |
| 2022-12-01 | $0.3700 | $0.4500 | $0.3480 | $0.376662 | $1.11M | +2.08% |
| 2022-11-30 | $0.3040 | $0.3690 | $0.3040 | $0.3690 | $1.22M | +27.35% |
| 2022-11-29 | $0.2700 | $0.3200 | $0.2660 | $0.289751 | $142.65K | +7.93% |
| 2022-11-28 | $0.2640 | $0.2870 | $0.2500 | $0.268454 | $107.15K | -1.48% |
| 2022-11-27 | $0.2749 | $0.2894 | $0.272494 | $0.272494 | $67.31K | -2.07% |
| 2022-11-26 | $0.2706 | $0.2973 | $0.2672 | $0.27825 | $98.80K | +1.59% |
| 2022-11-25 | $0.2590 | $0.2920 | $0.2590 | $0.273883 | $111.70K | +4.19% |
| 2022-11-24 | $0.2650 | $0.2900 | $0.2510 | $0.262859 | $121.00K | -1.38% |
| 2022-11-23 | $0.2455 | $0.2742 | $0.2451 | $0.266535 | $70.10K | +6.66% |
| 2022-11-22 | $0.2498 | $0.2572 | $0.2201 | $0.249881 | $93.33K | -0.59% |
| 2022-11-21 | $0.2594 | $0.2936 | $0.2391 | $0.251376 | $171.46K | -2.66% |
| 2022-11-20 | $0.2783 | $0.2845 | $0.2563 | $0.258251 | $137.71K | -6.11% |
| 2022-11-19 | $0.2736 | $0.2907 | $0.2709 | $0.275057 | $122.64K | +0.60% |
| 2022-11-18 | $0.2757 | $0.2852 | $0.2692 | $0.273419 | $77.21K | -0.87% |
| 2022-11-17 | $0.2743 | $0.2933 | $0.2661 | $0.275814 | $94.47K | +0.28% |
| 2022-11-16 | $0.2903 | $0.2948 | $0.2674 | $0.275056 | $170.02K | -3.00% |
| 2022-11-15 | $0.2694 | $0.3075 | $0.2683 | $0.283563 | $170.95K | +1.12% |
| 2022-11-14 | $0.2560 | $0.2805 | $0.2357 | $0.28041 | $179.30K | +7.28% |
| 2022-11-13 | $0.2732 | $0.2868 | $0.2492 | $0.261383 | $230.69K | -3.53% |
| 2022-11-12 | $0.2732 | $0.2887 | $0.2522 | $0.270953 | $127.32K | -1.43% |
| 2022-11-11 | $0.3064 | $0.3106 | $0.2633 | $0.274872 | $165.48K | -6.02% |
| 2022-11-10 | $0.3090 | $0.3190 | $0.2600 | $0.292469 | $169.46K | +7.94% |
| 2022-11-09 | $0.2970 | $0.3240 | $0.1950 | $0.270964 | $444.90K | -15.42% |
| 2022-11-08 | $0.3840 | $0.4600 | $0.2900 | $0.320347 | $547.27K | -23.85% |
| 2022-11-07 | $0.4850 | $0.4950 | $0.3800 | $0.420683 | $311.75K | -15.18% |
| 2022-11-06 | $0.4874 | $0.5414 | $0.4729 | $0.495991 | $642.70K | +1.26% |
| 2022-11-05 | $0.4950 | $0.5060 | $0.4710 | $0.489825 | $279.58K | +1.36% |
| 2022-11-04 | $0.4350 | $0.5130 | $0.4300 | $0.483272 | $519.82K | +14.25% |
| 2022-11-03 | $0.4140 | $0.4790 | $0.4010 | $0.42298 | $260.70K | +3.57% |
| 2022-11-02 | $0.4000 | $0.4210 | $0.3880 | $0.408387 | $167.05K | +0.08% |
| 2022-11-01 | $0.4220 | $0.4240 | $0.3920 | $0.408054 | $161.79K | -2.88% |
| 2022-10-31 | $0.4227 | $0.4669 | $0.4148 | $0.420134 | $148.55K | -1.64% |
| 2022-10-30 | $0.4200 | $0.4680 | $0.4200 | $0.427143 | $223.01K | -1.11% |
| 2022-10-29 | $0.4657 | $0.4779 | $0.431943 | $0.431943 | $269.53K | -6.86% |
| 2022-10-28 | $0.4400 | $0.4770 | $0.4380 | $0.463778 | $373.18K | +11.88% |
| 2022-10-27 | $0.4463 | $0.5000 | $0.3962 | $0.414544 | $486.92K | -4.81% |
| 2022-10-26 | $0.4270 | $0.5020 | $0.4140 | $0.435485 | $777.85K | +9.10% |
| 2022-10-25 | $0.3720 | $0.4600 | $0.3620 | $0.39916 | $589.91K | +11.81% |
| 2022-10-24 | $0.3624 | $0.3659 | $0.3493 | $0.357004 | $294.93K | -0.50% |
| 2022-10-23 | $0.3473 | $0.3624 | $0.3401 | $0.358796 | $295.64K | +3.52% |
| 2022-10-22 | $0.3349 | $0.3494 | $0.3326 | $0.346589 | $269.64K | +2.41% |
| 2022-10-21 | $0.3337 | $0.338443 | $0.3218 | $0.338443 | $225.02K | +1.93% |
| 2022-10-20 | $0.3454 | $0.3545 | $0.33202 | $0.33202 | $290.53K | -4.14% |
| 2022-10-19 | $0.3633 | $0.3650 | $0.3450 | $0.346373 | $307.98K | -3.53% |
| 2022-10-18 | $0.3925 | $0.3988 | $0.3515 | $0.359045 | $316.20K | -5.32% |
| 2022-10-17 | $0.3792 | $0.3973 | $0.3719 | $0.379226 | $351.37K | -1.33% |
| 2022-10-16 | $0.3463 | $0.384323 | $0.3448 | $0.384323 | $335.85K | +9.44% |
| 2022-10-15 | $0.3580 | $0.3620 | $0.3445 | $0.351169 | $269.57K | -1.75% |
| 2022-10-14 | $0.3564 | $0.3763 | $0.3540 | $0.357429 | $270.95K | -0.56% |
| 2022-10-13 | $0.3690 | $0.3720 | $0.3300 | $0.359455 | $302.08K | +0.05% |
| 2022-10-12 | $0.3714 | $0.3820 | $0.359293 | $0.359293 | $369.98K | -3.78% |
| 2022-10-11 | $0.4132 | $0.4149 | $0.3515 | $0.37341 | $371.05K | -4.21% |
| 2022-10-10 | $0.3343 | $0.4548 | $0.3310 | $0.38984 | $551.59K | +3.64% |
| 2022-10-09 | $0.3420 | $0.4620 | $0.3300 | $0.376163 | $476.22K | +10.08% |
| 2022-10-08 | $0.3533 | $0.3575 | $0.3368 | $0.341709 | $252.52K | -3.17% |
| 2022-10-07 | $0.3783 | $0.3815 | $0.3518 | $0.352885 | $297.55K | -5.46% |
| 2022-10-06 | $0.3846 | $0.4109 | $0.373284 | $0.373284 | $297.22K | -2.10% |
| 2022-10-05 | $0.3772 | $0.4117 | $0.3624 | $0.381307 | $322.69K | +2.83% |
| 2022-10-04 | $0.3169 | $0.3913 | $0.3160 | $0.370806 | $416.49K | +8.38% |
| 2022-10-03 | $0.3214 | $0.342137 | $0.3159 | $0.342137 | $289.46K | +6.25% |
| 2022-10-02 | $0.3215 | $0.3294 | $0.3115 | $0.322001 | $213.78K | -0.02% |
| 2022-10-01 | $0.3395 | $0.3461 | $0.3148 | $0.322067 | $229.92K | -4.52% |
| 2022-09-30 | $0.3413 | $0.3499 | $0.3246 | $0.337303 | $237.49K | -1.86% |
| 2022-09-29 | $0.3425 | $0.3558 | $0.3405 | $0.343684 | $241.56K | +0.24% |
| 2022-09-28 | $0.3640 | $0.3647 | $0.3350 | $0.342853 | $251.22K | -4.76% |
| 2022-09-27 | $0.3474 | $0.3817 | $0.3462 | $0.359987 | $299.95K | +0.98% |
| 2022-09-26 | $0.3561 | $0.3585 | $0.3327 | $0.356485 | $269.84K | +0.79% |
| 2022-09-25 | $0.3720 | $0.3868 | $0.3533 | $0.353703 | $294.56K | -4.44% |
| 2022-09-24 | $0.3748 | $0.3866 | $0.3382 | $0.37012 | $291.72K | -1.11% |
| 2022-09-23 | $0.3448 | $0.3912 | $0.3445 | $0.374283 | $281.57K | +7.83% |
| 2022-09-22 | $0.3467 | $0.3576 | $0.3276 | $0.347111 | $220.07K | +0.99% |
| 2022-09-21 | $0.3810 | $0.4000 | $0.3300 | $0.34372 | $169.42K | -7.68% |
| 2022-09-20 | $0.3450 | $0.4000 | $0.3200 | $0.37231 | $167.20K | +8.38% |
| 2022-09-19 | $0.3310 | $0.3650 | $0.3270 | $0.343508 | $100.39K | +4.61% |
| 2022-09-18 | $0.3500 | $0.3510 | $0.3040 | $0.32836 | $135.38K | -7.46% |
| 2022-09-17 | $0.3410 | $0.3740 | $0.3390 | $0.354827 | $124.86K | +4.90% |
| 2022-09-16 | $0.3650 | $0.3670 | $0.3000 | $0.338239 | $251.30K | -5.73% |
| 2022-09-15 | $0.3780 | $0.3870 | $0.3310 | $0.358787 | $188.36K | -6.03% |
| 2022-09-14 | $0.4120 | $0.4300 | $0.3640 | $0.381798 | $174.47K | -9.01% |
| 2022-09-13 | $0.4250 | $0.4560 | $0.4000 | $0.419594 | $197.78K | -1.73% |
| 2022-09-12 | $0.4800 | $0.4800 | $0.4270 | $0.4270 | $267.51K | -11.04% |
| 2022-09-11 | $0.6030 | $0.6030 | $0.4800 | $0.4800 | $378.72K | -19.55% |
| 2022-09-10 | $0.5830 | $0.6240 | $0.5800 | $0.596646 | $106.79K | +1.61% |
| 2022-09-09 | $0.5960 | $0.6060 | $0.5700 | $0.587182 | $115.67K | -1.91% |
| 2022-09-08 | $0.6010 | $0.6170 | $0.5710 | $0.598602 | $447.83K | -2.76% |
| 2022-09-07 | $0.5810 | $0.6480 | $0.5810 | $0.615576 | $279.55K | +5.38% |
| 2022-09-06 | $0.6650 | $0.6710 | $0.5360 | $0.584139 | $384.75K | -13.35% |
| 2022-09-05 | $0.6870 | $0.7630 | $0.6280 | $0.674148 | $480.54K | +2.24% |
| 2022-09-04 | $0.5940 | $0.6960 | $0.5800 | $0.659362 | $237.42K | +10.68% |
| 2022-09-03 | $0.5990 | $0.6130 | $0.5750 | $0.595743 | $121.68K | -2.20% |
| 2022-09-02 | $0.6790 | $0.6800 | $0.5830 | $0.609131 | $215.65K | -10.68% |
| 2022-09-01 | $0.6520 | $0.7200 | $0.6330 | $0.681967 | $313.74K | +8.48% |
| 2022-08-31 | $0.5680 | $0.6870 | $0.5600 | $0.628676 | $312.15K | +11.72% |
| 2022-08-30 | $0.5350 | $0.6480 | $0.5110 | $0.562737 | $315.13K | +1.92% |
| 2022-08-29 | $0.5670 | $0.6160 | $0.5100 | $0.552156 | $246.10K | +0.63% |
| 2022-08-28 | $0.5570 | $0.5970 | $0.5100 | $0.548707 | $203.48K | -1.92% |
| 2022-08-27 | $0.5430 | $0.5790 | $0.5210 | $0.559432 | $161.33K | +2.65% |
| 2022-08-26 | $0.5890 | $0.5940 | $0.5210 | $0.545003 | $192.84K | -7.31% |
| 2022-08-25 | $0.7010 | $0.7010 | $0.5880 | $0.5880 | $361.73K | -15.95% |
| 2022-08-24 | $0.6850 | $0.7570 | $0.6720 | $0.699613 | $333.53K | +1.73% |
| 2022-08-23 | $0.7030 | $0.7500 | $0.6200 | $0.68769 | $350.69K | -2.18% |
| 2022-08-22 | $0.5100 | $0.7030 | $0.5100 | $0.7030 | $883.11K | +37.94% |
| 2022-08-21 | $0.5170 | $0.5400 | $0.4850 | $0.509637 | $146.36K | +1.40% |
| 2022-08-20 | $0.5130 | $0.5520 | $0.4710 | $0.502586 | $192.91K | +0.11% |
| 2022-08-19 | $0.4870 | $0.5520 | $0.4790 | $0.502059 | $237.95K | +3.09% |
| 2022-08-18 | $0.5810 | $0.5810 | $0.4870 | $0.4870 | $248.75K | -15.82% |
| 2022-08-17 | $0.5390 | $0.6110 | $0.5230 | $0.578516 | $264.65K | +5.68% |
| 2022-08-16 | $0.5690 | $0.6990 | $0.5230 | $0.547409 | $436.21K | -3.77% |
| 2022-08-15 | $0.6380 | $0.6500 | $0.5310 | $0.56884 | $354.05K | -12.84% |
| 2022-08-14 | $0.6920 | $0.7700 | $0.6010 | $0.652606 | $368.89K | -8.53% |
| 2022-08-13 | $0.8130 | $0.8560 | $0.6720 | $0.713461 | $320.11K | -13.65% |
| 2022-08-12 | $0.8550 | $0.8890 | $0.7700 | $0.826286 | $228.56K | +2.61% |
| 2022-08-11 | $0.8280 | $0.8750 | $0.7250 | $0.805235 | $311.60K | -8.30% |
| 2022-08-10 | $0.7328 | $0.9203 | $0.6715 | $0.878072 | $906.73K | +8.26% |
| 2022-08-09 | $0.8421 | $0.8647 | $0.6235 | $0.811086 | $1.06M | +5.66% |
| 2022-08-08 | $0.8180 | $0.8780 | $0.6210 | $0.767643 | $1.22M | -6.93% |
| 2022-08-07 | $0.7110 | $0.9520 | $0.7040 | $0.824841 | $1.44M | +21.38% |
| 2022-08-06 | $0.5394 | $0.7700 | $0.5296 | $0.67954 | $1.44M | +9.94% |
| 2022-08-05 | $0.5180 | $0.7300 | $0.4870 | $0.618092 | $1.14M | +27.28% |
| 2022-08-04 | $0.4860 | $0.5048 | $0.4500 | $0.48562 | $297.02K | +0.08% |
| 2022-08-03 | $0.4187 | $0.4984 | $0.4054 | $0.485239 | $289.78K | +7.84% |
| 2022-08-02 | $0.4100 | $0.5000 | $0.4080 | $0.44996 | $366.48K | +10.44% |
| 2022-08-01 | $0.4379 | $0.4570 | $0.3931 | $0.407434 | $346.73K | -6.19% |
| 2022-07-31 | $0.4456 | $0.4811 | $0.4331 | $0.434325 | $326.73K | -2.67% |
| 2022-07-30 | $0.3956 | $0.4784 | $0.3622 | $0.446221 | $397.72K | +5.17% |
| 2022-07-29 | $0.3632 | $0.424295 | $0.3386 | $0.424295 | $335.03K | +18.33% |
| 2022-07-28 | $0.3595 | $0.3734 | $0.3250 | $0.358577 | $229.59K | +0.38% |
| 2022-07-27 | $0.3043 | $0.3600 | $0.3038 | $0.35723 | $254.46K | +14.64% |
| 2022-07-26 | $0.3321 | $0.3322 | $0.2921 | $0.311611 | $171.87K | -2.03% |
| 2022-07-25 | $0.3925 | $0.3926 | $0.318082 | $0.318082 | $264.00K | -15.96% |
| 2022-07-24 | $0.3841 | $0.3994 | $0.3771 | $0.378477 | $165.95K | -1.85% |
| 2022-07-23 | $0.4042 | $0.4148 | $0.3714 | $0.385591 | $191.04K | -2.72% |
| 2022-07-22 | $0.4176 | $0.4446 | $0.3921 | $0.396356 | $291.19K | -5.12% |
| 2022-07-21 | $0.4167 | $0.4231 | $0.3381 | $0.417758 | $287.47K | +2.42% |
| 2022-07-20 | $0.3730 | $0.4316 | $0.3670 | $0.407889 | $405.64K | +6.99% |
| 2022-07-19 | $0.3711 | $0.4055 | $0.3557 | $0.381223 | $309.34K | +3.95% |
| 2022-07-18 | $0.3433 | $0.3711 | $0.3291 | $0.366726 | $279.65K | +6.37% |
| 2022-07-17 | $0.3537 | $0.3744 | $0.3266 | $0.34478 | $349.84K | -0.90% |
| 2022-07-16 | $0.3375 | $0.3800 | $0.3198 | $0.347925 | $288.58K | +3.04% |
| 2022-07-15 | $0.3210 | $0.3534 | $0.3199 | $0.337662 | $193.25K | +3.54% |
| 2022-07-14 | $0.2998 | $0.3430 | $0.2924 | $0.326114 | $175.68K | +6.69% |
| 2022-07-13 | $0.2488 | $0.305656 | $0.2399 | $0.305656 | $284.50K | +20.62% |
| 2022-07-12 | $0.2526 | $0.2559 | $0.2375 | $0.253407 | $170.80K | +1.00% |
| 2022-07-11 | $0.2712 | $0.2717 | $0.2493 | $0.250901 | $201.33K | -6.67% |
| 2022-07-10 | $0.2888 | $0.2898 | $0.2621 | $0.268838 | $159.85K | -4.70% |
| 2022-07-09 | $0.2953 | $0.2997 | $0.282094 | $0.282094 | $199.15K | -4.09% |
| 2022-07-08 | $0.2889 | $0.3245 | $0.2873 | $0.294115 | $289.71K | +0.05% |
| 2022-07-07 | $0.2671 | $0.3000 | $0.2639 | $0.293982 | $284.99K | +4.80% |
| 2022-07-06 | $0.2549 | $0.280522 | $0.2464 | $0.280522 | $287.60K | +9.10% |
| 2022-07-05 | $0.2680 | $0.2746 | $0.2413 | $0.257126 | $228.94K | -0.82% |
| 2022-07-04 | $0.2419 | $0.2685 | $0.2316 | $0.259264 | $221.15K | +5.44% |
| 2022-07-03 | $0.2422 | $0.2505 | $0.2333 | $0.245893 | $210.09K | +1.82% |
| 2022-07-02 | $0.2426 | $0.2659 | $0.2352 | $0.241488 | $255.67K | -0.86% |
| 2022-07-01 | $0.2292 | $0.2598 | $0.2204 | $0.243588 | $337.87K | +6.52% |
| 2022-06-30 | $0.2561 | $0.2599 | $0.2138 | $0.228673 | $264.63K | -6.13% |
| 2022-06-29 | $0.2853 | $0.2881 | $0.243596 | $0.243596 | $301.54K | -13.30% |
| 2022-06-28 | $0.3150 | $0.3246 | $0.28098 | $0.28098 | $257.27K | -9.56% |
| 2022-06-27 | $0.3372 | $0.3430 | $0.3025 | $0.310696 | $448.47K | -6.33% |
| 2022-06-26 | $0.3286 | $0.3521 | $0.3200 | $0.331701 | $530.83K | +0.62% |
| 2022-06-25 | $0.3528 | $0.3582 | $0.3139 | $0.32965 | $561.82K | -4.92% |
| 2022-06-24 | $0.3194 | $0.3564 | $0.3147 | $0.346706 | $645.56K | +6.69% |
| 2022-06-23 | $0.2932 | $0.324959 | $0.2923 | $0.324959 | $464.95K | +9.57% |
| 2022-06-22 | $0.3105 | $0.3979 | $0.2894 | $0.29657 | $351.86K | -5.03% |
| 2022-06-21 | $0.2886 | $0.3281 | $0.2848 | $0.312275 | $261.37K | +3.98% |
| 2022-06-20 | $0.2808 | $0.3068 | $0.2600 | $0.300321 | $270.17K | +4.77% |
| 2022-06-19 | $0.2354 | $0.2950 | $0.2354 | $0.286641 | $309.49K | +16.20% |
| 2022-06-18 | $0.2591 | $0.2675 | $0.2118 | $0.246679 | $243.32K | -1.36% |
| 2022-06-17 | $0.2511 | $0.2877 | $0.2394 | $0.250081 | $266.26K | -3.65% |
| 2022-06-16 | $0.2750 | $0.6500 | $0.2460 | $0.259552 | $1.15M | -8.07% |
| 2022-06-15 | $0.2546 | $0.3028 | $0.2212 | $0.28235 | $350.25K | +10.98% |
| 2022-06-14 | $0.2594 | $0.3037 | $0.2352 | $0.254404 | $405.35K | -2.37% |
| 2022-06-13 | $0.3662 | $0.3692 | $0.2565 | $0.260584 | $442.32K | -21.46% |
| 2022-06-12 | $0.4159 | $0.4250 | $0.331793 | $0.331793 | $389.46K | -19.90% |
| 2022-06-11 | $0.4398 | $0.4627 | $0.4012 | $0.414199 | $289.94K | -3.24% |
| 2022-06-10 | $0.4898 | $0.4926 | $0.428063 | $0.428063 | $279.34K | -11.05% |
| 2022-06-09 | $0.5664 | $0.5784 | $0.4791 | $0.48123 | $384.68K | -10.96% |
| 2022-06-08 | $0.5200 | $0.6374 | $0.5021 | $0.540489 | $613.23K | +1.76% |
| 2022-06-07 | $0.5202 | $0.5768 | $0.4734 | $0.53113 | $400.37K | +2.67% |
| 2022-06-06 | $0.5112 | $0.6566 | $0.5007 | $0.517308 | $456.22K | -2.79% |
| 2022-06-05 | $0.4590 | $0.6660 | $0.4560 | $0.532165 | $528.53K | +14.07% |
| 2022-06-04 | $0.4579 | $0.4827 | $0.4388 | $0.46654 | $262.24K | +1.72% |
| 2022-06-03 | $0.4634 | $0.4763 | $0.4316 | $0.458631 | $453.81K | +0.30% |
| 2022-06-02 | $0.4210 | $0.4731 | $0.4135 | $0.457262 | $278.69K | +7.55% |
| 2022-06-01 | $0.4734 | $0.4772 | $0.4076 | $0.425149 | $311.21K | -8.49% |
| 2022-05-31 | $0.5071 | $0.5076 | $0.4642 | $0.464617 | $272.74K | -7.33% |
| 2022-05-30 | $0.4264 | $0.5190 | $0.4215 | $0.501387 | $349.36K | +13.79% |
| 2022-05-29 | $0.4048 | $0.4502 | $0.3941 | $0.440618 | $268.99K | +7.23% |
| 2022-05-28 | $0.4028 | $0.4321 | $0.3884 | $0.410896 | $206.87K | +1.99% |
| 2022-05-27 | $0.4393 | $0.4400 | $0.3775 | $0.402869 | $179.30K | -5.72% |
| 2022-05-26 | $0.5360 | $0.5475 | $0.42731 | $0.42731 | $317.26K | -16.31% |
| 2022-05-25 | $0.6059 | $0.7292 | $0.510617 | $0.510617 | $417.53K | -14.39% |
| 2022-05-24 | $0.6210 | $0.6265 | $0.5841 | $0.59647 | $165.16K | -2.56% |
| 2022-05-23 | $0.6366 | $0.7230 | $0.612141 | $0.612141 | $226.40K | -6.25% |
| 2022-05-22 | $0.6471 | $0.7357 | $0.6152 | $0.652976 | $304.24K | +1.86% |
| 2022-05-21 | $0.6455 | $0.6631 | $0.6232 | $0.641034 | $217.87K | -1.47% |
| 2022-05-20 | $0.6934 | $0.6949 | $0.6143 | $0.6506 | $248.84K | -3.72% |
| 2022-05-19 | $0.6428 | $0.7000 | $0.6187 | $0.675742 | $257.40K | +3.67% |
| 2022-05-18 | $0.7511 | $0.7841 | $0.6365 | $0.651835 | $309.88K | -9.92% |
| 2022-05-17 | $0.6643 | $0.7561 | $0.6635 | $0.723647 | $275.50K | +6.53% |
| 2022-05-16 | $0.7218 | $0.7230 | $0.5963 | $0.6793 | $419.65K | -3.29% |
| 2022-05-15 | $0.6327 | $0.7423 | $0.6109 | $0.702431 | $580.34K | +8.81% |
| 2022-05-14 | $0.6012 | $0.6930 | $0.6012 | $0.645565 | $584.08K | +6.98% |
| 2022-05-13 | $0.5632 | $0.7998 | $0.5470 | $0.603452 | $1.05M | -1.72% |
| 2022-05-12 | $0.6560 | $0.7686 | $0.5508 | $0.614039 | $1.28M | -6.11% |
| 2022-05-11 | $0.8390 | $0.9160 | $0.5870 | $0.654025 | $382.82K | -21.37% |
| 2022-05-10 | $0.8710 | $0.9280 | $0.6500 | $0.831766 | $426.56K | -5.55% |
| 2022-05-09 | $0.9220 | $1.069 | $0.7810 | $0.880646 | $587.63K | -15.00% |
| 2022-05-08 | $1.15 | $1.206 | $0.9190 | $1.0361 | $390.50K | -13.45% |
| 2022-05-07 | $1.374 | $1.375 | $1.079 | $1.1971 | $376.21K | -13.70% |
| 2022-05-06 | $1.557 | $1.618 | $1.335 | $1.3872 | $265.78K | -6.16% |
| 2022-05-05 | $1.50 | $1.619 | $1.335 | $1.4783 | $468.20K | -13.28% |
| 2022-05-04 | $1.69 | $2.046 | $1.499 | $1.7047 | $684.14K | +1.38% |
| 2022-05-03 | $1.809 | $1.87 | $1.615 | $1.6815 | $672.73K | -6.92% |
| 2022-05-02 | $1.432 | $1.875 | $1.361 | $1.8064 | $1.13M | +26.15% |
| 2022-05-01 | $1.133 | $1.432 | $1.133 | $1.432 | $773.51K | +28.21% |
| 2022-04-30 | $1.26 | $1.29 | $1.058 | $1.1169 | $263.79K | -12.12% |
| 2022-04-29 | $1.375 | $1.431 | $1.27 | $1.271 | $217.96K | -6.56% |
| 2022-04-28 | $1.424 | $1.46 | $1.359 | $1.3603 | $242.01K | -4.41% |
| 2022-04-27 | $1.401 | $1.494 | $1.38 | $1.4231 | $266.51K | +1.04% |
| 2022-04-26 | $1.55 | $1.588 | $1.395 | $1.4085 | $235.85K | -6.99% |
| 2022-04-25 | $1.682 | $1.692 | $1.496 | $1.5144 | $306.03K | -4.95% |
| 2022-04-24 | $1.733 | $1.735 | $1.50 | $1.5933 | $312.99K | -8.85% |
| 2022-04-23 | $1.769 | $1.849 | $1.711 | $1.7479 | $282.37K | -2.88% |
| 2022-04-22 | $1.851 | $1.917 | $1.7997 | $1.7997 | $320.77K | -1.84% |
| 2022-04-21 | $2.079 | $2.082 | $1.797 | $1.8335 | $549.43K | -13.30% |
| 2022-04-20 | $2.21 | $2.279 | $2.105 | $2.1146 | $361.08K | -2.43% |
| 2022-04-19 | $2.113 | $2.258 | $2.113 | $2.1672 | $482.85K | -0.50% |
| 2022-04-18 | $2.048 | $2.249 | $2.034 | $2.1782 | $427.95K | +5.87% |
| 2022-04-17 | $2.229 | $2.33 | $2.05 | $2.0573 | $820.28K | -7.43% |
| 2022-04-16 | $2.304 | $2.32 | $2.11 | $2.2225 | $843.01K | -1.23% |
| 2022-04-15 | $2.247 | $2.338 | $2.183 | $2.2501 | $515.45K | +0.54% |
| 2022-04-14 | $2.409 | $2.466 | $2.188 | $2.2381 | $550.56K | -5.02% |
| 2022-04-13 | $2.313 | $2.421 | $2.265 | $2.3563 | $425.66K | +0.03% |
| 2022-04-12 | $2.421 | $2.607 | $2.153 | $2.3555 | $626.94K | -3.57% |
| 2022-04-11 | $2.742 | $2.746 | $2.399 | $2.4427 | $610.34K | -5.82% |
| 2022-04-10 | $2.85 | $2.883 | $2.474 | $2.5936 | $487.48K | -11.02% |
| 2022-04-09 | $2.896 | $2.997 | $2.818 | $2.9149 | $537.42K | +0.03% |
| 2022-04-08 | $3.042 | $3.134 | $2.896 | $2.9139 | $710.42K | -3.99% |
| 2022-04-07 | $2.954 | $3.133 | $2.952 | $3.0349 | $526.55K | +3.96% |
| 2022-04-06 | $3.263 | $3.263 | $2.881 | $2.9192 | $707.70K | -7.01% |
| 2022-04-05 | $3.408 | $3.417 | $3.01 | $3.1394 | $768.78K | -10.68% |
| 2022-04-04 | $3.202 | $3.683 | $3.193 | $3.5147 | $971.37K | +4.24% |
| 2022-04-03 | $3.577 | $3.599 | $3.156 | $3.3719 | $804.40K | -6.25% |
| 2022-04-02 | $3.79 | $4.159 | $3.5965 | $3.5965 | $898.79K | -2.70% |
| 2022-04-01 | $3.30 | $4.168 | $3.24 | $3.6962 | $1.13M | +11.87% |
| 2022-03-31 | $3.174 | $3.35 | $3.01 | $3.3041 | $684.42K | +3.82% |
| 2022-03-30 | $3.358 | $3.40 | $3.045 | $3.1826 | $826.99K | -5.00% |
| 2022-03-29 | $3.322 | $3.50 | $3.20 | $3.35 | $671.50K | +1.56% |
| 2022-03-28 | $3.44 | $3.531 | $3.233 | $3.2985 | $645.57K | -4.32% |
| 2022-03-27 | $3.321 | $3.575 | $3.32 | $3.4475 | $506.36K | +4.59% |
| 2022-03-26 | $3.278 | $3.321 | $3.053 | $3.2963 | $483.77K | +1.19% |
| 2022-03-25 | $3.39 | $3.391 | $3.20 | $3.2577 | $473.70K | -3.65% |
| 2022-03-24 | $3.07 | $3.45 | $3.063 | $3.3812 | $1.08M | +4.55% |
| 2022-03-23 | $3.094 | $3.47 | $2.945 | $3.2339 | $1.02M | +5.11% |
| 2022-03-22 | $3.095 | $3.119 | $2.936 | $3.0768 | $427.58K | +3.60% |
| 2022-03-21 | $2.827 | $3.158 | $2.714 | $2.9699 | $470.72K | +7.85% |
| 2022-03-20 | $2.693 | $2.847 | $2.614 | $2.7538 | $372.69K | +0.61% |
| 2022-03-19 | $2.994 | $3.128 | $2.653 | $2.7372 | $643.32K | -7.25% |
| 2022-03-18 | $2.754 | $3.01 | $2.746 | $2.9513 | $604.54K | +8.53% |
| 2022-03-17 | $2.696 | $2.87 | $2.437 | $2.7193 | $500.74K | -0.22% |
| 2022-03-16 | $2.694 | $2.852 | $2.541 | $2.7253 | $714.25K | +6.01% |
| 2022-03-15 | $2.285 | $2.899 | $2.12 | $2.5708 | $819.10K | +8.66% |
| 2022-03-14 | $2.539 | $2.566 | $2.271 | $2.366 | $558.14K | -7.24% |
| 2022-03-13 | $2.725 | $2.95 | $2.546 | $2.5505 | $560.30K | -5.18% |
| 2022-03-12 | $2.785 | $3.00 | $2.601 | $2.6899 | $574.97K | -4.21% |
| 2022-03-11 | $2.727 | $3.149 | $2.569 | $2.8081 | $591.80K | +0.61% |
| 2022-03-10 | $2.648 | $3.19 | $2.572 | $2.7911 | $731.60K | +1.70% |
| 2022-03-09 | $2.948 | $3.10 | $2.52 | $2.7445 | $954.23K | -4.43% |
| 2022-03-08 | $2.659 | $3.20 | $2.639 | $2.8718 | $876.22K | +6.90% |
| 2022-03-07 | $2.90 | $2.95 | $2.56 | $2.6864 | $743.36K | -5.90% |
| 2022-03-06 | $2.914 | $3.001 | $2.706 | $2.8547 | $741.22K | -7.54% |
| 2022-03-05 | $3.16 | $3.333 | $2.855 | $3.0874 | $1.02M | -0.90% |
| 2022-03-04 | $2.867 | $3.274 | $2.69 | $3.1155 | $1.50M | +2.61% |
| 2022-03-03 | $3.846 | $3.846 | $2.698 | $3.0361 | $1.38M | -4.80% |
| 2022-03-02 | $3.638 | $3.638 | $3.189 | $3.189 | $2.16M | -15.07% |
| 2022-03-01 | $4.11 | $4.193 | $3.7549 | $3.7549 | $832.48K | -5.07% |
| 2022-02-28 | $3.778 | $4.12 | $3.624 | $3.9553 | $911.88K | +8.26% |
| 2022-02-27 | $3.983 | $4.10 | $3.448 | $3.6533 | $946.22K | -7.26% |
| 2022-02-26 | $4.217 | $4.389 | $3.709 | $3.9394 | $1.08M | -3.52% |
| 2022-02-25 | $4.033 | $5.372 | $3.606 | $4.0831 | $2.07M | +1.42% |
| 2022-02-24 | $3.501 | $5.223 | $3.282 | $4.0259 | $2.98M | +8.56% |
| 2022-02-23 | $4.284 | $4.684 | $3.7084 | $3.7084 | $2.96M | -14.32% |
| 2022-02-22 | $4.935 | $4.99 | $4.00 | $4.328 | $4.37M | -11.11% |
| 2022-02-21 | $5.372 | $5.865 | $4.869 | $4.869 | $9.09M | -9.34% |
| 2022-02-20 | $6.105 | $6.14 | $5.055 | $5.3709 | $12.88M | -8.02% |
| 2022-02-19 | $5.472 | $6.50 | $5.421 | $5.8394 | $14.36M | +2.32% |
| 2022-02-18 | $5.244 | $5.962 | $5.234 | $5.7072 | $10.58M | +7.07% |
| 2022-02-17 | $6.018 | $6.139 | $5.014 | $5.3302 | $8.90M | -5.53% |
| 2022-02-16 | $5.052 | $6.25 | $4.779 | $5.642 | $10.82M | +8.56% |
| 2022-02-15 | $4.624 | $5.909 | $4.35 | $5.1971 | $8.26M | +12.98% |
| 2022-02-14 | $3.00 | $4.999 | $3.00 | $4.5998 | $6.15M | +18.34% |
| 2022-02-13 | $3.586 | $3.887 | $3.586 | $3.887 | $146.84K | +8.39% |
| 2022-02-12 | $3.43 | $3.586 | $3.43 | $3.586 | $130.77K | +4.55% |
| 2022-02-11 | $4.14 | $4.14 | $3.43 | $3.43 | $164.51K | -17.15% |
| 2022-02-10 | $4.018 | $4.14 | $4.018 | $4.14 | $172.61K | +3.04% |
| 2022-02-09 | $4.393 | $4.393 | $4.018 | $4.018 | $154.73K | -8.54% |
| 2022-02-08 | $3.954 | $4.393 | $3.954 | $4.393 | $204.25K | +11.10% |
| 2022-02-07 | $3.698 | $3.954 | $3.698 | $3.954 | $155.40K | +6.92% |
| 2022-02-06 | $4.069 | $4.069 | $3.698 | $3.698 | $159.98K | -9.12% |
| 2022-02-05 | $4.517 | $4.517 | $4.069 | $4.069 | $167.14K | -9.92% |
| 2022-02-04 | $4.064 | $4.517 | $4.064 | $4.517 | $180.39K | +11.15% |
| 2022-02-03 | $4.178 | $4.178 | $4.064 | $4.064 | $167.31K | -2.73% |
| 2022-02-02 | $4.865 | $4.865 | $4.178 | $4.178 | $223.03K | -14.12% |
| 2022-02-01 | $4.241 | $4.865 | $4.241 | $4.865 | $251.42K | +14.71% |
| 2022-01-31 | $4.037 | $4.241 | $4.037 | $4.241 | $180.31K | +5.05% |
| 2022-01-30 | $4.469 | $4.469 | $4.037 | $4.037 | $240.99K | -9.67% |
| 2022-01-29 | $3.893 | $4.469 | $3.893 | $4.469 | $388.26K | +14.80% |
| 2022-01-28 | $3.599 | $3.893 | $3.599 | $3.893 | $153.17K | +8.17% |
| 2022-01-27 | $3.851 | $3.851 | $3.599 | $3.599 | $230.81K | -6.54% |
| 2022-01-26 | $3.723 | $3.851 | $3.723 | $3.851 | $181.31K | +3.44% |
| 2022-01-25 | $3.128 | $3.723 | $3.128 | $3.723 | $220.72K | +19.02% |
| 2022-01-24 | $2.146 | $3.128 | $2.146 | $3.128 | $165.00K | +45.76% |
| 2022-01-23 | $1.973 | $2.146 | $1.973 | $2.146 | $110.66K | +8.77% |
| 2022-01-22 | $2.664 | $2.664 | $1.973 | $1.973 | $160.89K | -25.94% |
| 2022-01-21 | $3.412 | $3.412 | $2.664 | $2.664 | $178.95K | -21.92% |
| 2022-01-20 | $3.283 | $3.412 | $3.283 | $3.412 | $273.00K | +3.93% |
| 2022-01-19 | $3.287 | $3.287 | $3.283 | $3.283 | $133.74K | -0.12% |
| 2022-01-18 | $3.856 | $3.856 | $3.287 | $3.287 | $180.29K | -14.76% |
| 2022-01-17 | $4.377 | $4.377 | $3.856 | $3.856 | $217.80K | -11.90% |
| 2022-01-16 | $3.637 | $4.377 | $3.637 | $4.377 | $191.32K | +20.35% |
| 2022-01-15 | $2.868 | $3.637 | $2.868 | $3.637 | $157.87K | +26.81% |
| 2022-01-14 | $2.867 | $2.868 | $2.867 | $2.868 | $144.39K | -0.24% |
| 2022-01-13 | $2.779 | $2.875 | $2.779 | $2.875 | $119.70K | +3.45% |
| 2022-01-12 | $3.271 | $3.271 | $2.779 | $2.779 | $152.49K | -15.04% |
| 2022-01-11 | $2.98 | $3.271 | $2.98 | $3.271 | $138.92K | +9.77% |
| 2022-01-10 | $3.523 | $3.523 | $2.98 | $2.98 | $123.78K | -15.41% |
| 2022-01-09 | $3.762 | $3.762 | $3.523 | $3.523 | $70.14K | -6.35% |
| 2022-01-08 | $4.292 | $4.292 | $3.762 | $3.762 | $192.73K | -12.35% |
| 2022-01-07 | $5.00 | $5.00 | $4.292 | $4.292 | $219.80K | -14.16% |
| 2022-01-06 | $4.143 | $5.00 | $4.143 | $5.00 | $254.91K | +20.69% |
| 2022-01-05 | $4.937 | $4.937 | $4.143 | $4.143 | $344.78K | -16.08% |
| 2022-01-04 | $3.764 | $4.937 | $3.764 | $4.937 | $289.44K | +31.16% |
| 2022-01-03 | $4.303 | $4.303 | $3.764 | $3.764 | $184.25K | -12.53% |
| 2022-01-02 | $4.418 | $4.418 | $4.303 | $4.303 | $426.71K | -2.60% |
| 2022-01-01 | $2.951 | $4.418 | $2.951 | $4.418 | $197.40K | +49.71% |
Frequently asked questions
What was the Treasure price on January 1, 2022?
MAGIC opened 2022-01-01 at $2.951 and closed that day at $4.418.
What was the highest price of Treasure in 2022?
The highest was $6.50 on 2022-02-19; the lowest was $0.1950 on 2022-11-09.
How much did Treasure change in 2022?
MAGIC moved -83.37% in 2022, from $2.951 to $0.490828.
More about Treasure
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.