Treasure price history in 2023
In 2023 Treasure (MAGIC) went from $0.4912 on 2023-01-01 to $1.094 on 2023-12-31, a change of +122.73%. The highest price was $2.3305 on 2023-02-16 and the lowest $0.4150 on 2023-10-18. About $3.19B was traded across the year. The best day was 2023-01-27 (+32.33%) and the worst 2023-06-10 (-20.26%).
$0.4912Open · 2023-01-01
$1.094Close · 2023-12-31
$2.3305High · 2023-02-16
$0.4150Low · 2023-10-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.4912 | $1.7248 | $0.4689 | $1.3208 | $320.67M | +168.90% |
| February | $1.3276 | $2.3305 | $1.2715 | $1.5156 | $442.52M | +14.16% |
| March | $1.5165 | $2.0642 | $0.9873 | $1.4056 | $388.53M | -7.31% |
| April | $1.4068 | $1.631 | $1.0881 | $1.1562 | $201.03M | -17.82% |
| May | $1.1546 | $1.1606 | $0.7780 | $0.954282 | $186.93M | -17.35% |
| June | $0.95354 | $1.077 | $0.6044 | $0.871257 | $141.69M | -8.63% |
| July | $0.87345 | $0.8853 | $0.7029 | $0.739347 | $165.76M | -15.35% |
| August | $0.74445 | $0.8003 | $0.4844 | $0.491672 | $309.28M | -33.95% |
| September | $0.4893 | $0.5792 | $0.4207 | $0.549274 | $123.96M | +12.26% |
| October | $0.53791 | $0.65654 | $0.4150 | $0.57556 | $246.71M | +7.00% |
| November | $0.57903 | $0.9106 | $0.5490 | $0.796243 | $391.33M | +37.51% |
| December | $0.7984 | $1.3146 | $0.7568 | $1.094 | $276.02M | +37.03% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.1064 | $1.1189 | $1.0396 | $1.094 | $17.09M | -0.77% |
| 2023-12-30 | $1.1006 | $1.1344 | $1.0797 | $1.1025 | $16.63M | +0.31% |
| 2023-12-29 | $1.0946 | $1.1036 | $1.0312 | $1.0991 | $15.32M | -3.06% |
| 2023-12-28 | $1.2336 | $1.2836 | $1.1247 | $1.1338 | $1.08M | -8.15% |
| 2023-12-27 | $1.1672 | $1.3146 | $1.1087 | $1.2344 | $1.67M | +5.83% |
| 2023-12-26 | $1.0955 | $1.188 | $1.0184 | $1.1664 | $1.76M | +6.11% |
| 2023-12-25 | $1.0762 | $1.1768 | $1.051 | $1.0993 | $24.23M | +2.15% |
| 2023-12-24 | $1.1246 | $1.1397 | $1.0442 | $1.0761 | $21.30M | -0.11% |
| 2023-12-23 | $1.1095 | $1.1095 | $1.0233 | $1.0773 | $1.26M | -2.66% |
| 2023-12-22 | $0.8701 | $1.1271 | $0.8683 | $1.1068 | $2.66M | +27.29% |
| 2023-12-21 | $0.8614 | $0.8843 | $0.8488 | $0.86947 | $473.55K | +1.02% |
| 2023-12-20 | $0.8601 | $0.8844 | $0.8434 | $0.860714 | $14.16M | +4.88% |
| 2023-12-19 | $0.8361 | $0.8593 | $0.8039 | $0.820662 | $440.43K | -0.91% |
| 2023-12-18 | $0.8122 | $0.8596 | $0.8055 | $0.828196 | $15.27M | -1.32% |
| 2023-12-17 | $0.8870 | $0.8923 | $0.8340 | $0.839275 | $273.60K | -5.31% |
| 2023-12-16 | $0.8514 | $0.8961 | $0.8431 | $0.886306 | $540.38K | +4.10% |
| 2023-12-15 | $0.9194 | $0.9211 | $0.8471 | $0.851394 | $545.38K | -7.33% |
| 2023-12-14 | $0.9097 | $0.9317 | $0.8700 | $0.918743 | $594.07K | +1.00% |
| 2023-12-13 | $0.9023 | $0.9325 | $0.8700 | $0.909668 | $21.65M | -4.62% |
| 2023-12-12 | $0.9246 | $1.013 | $0.9023 | $0.953746 | $1.33M | +3.58% |
| 2023-12-11 | $0.8736 | $1.0132 | $0.8278 | $0.920769 | $31.77M | +5.14% |
| 2023-12-10 | $0.8898 | $0.9014 | $0.7760 | $0.875746 | $21.93M | +1.88% |
| 2023-12-09 | $0.8963 | $0.9325 | $0.8508 | $0.859575 | $569.33K | -3.64% |
| 2023-12-08 | $0.8873 | $0.9330 | $0.8773 | $0.892071 | $20.33M | -0.02% |
| 2023-12-07 | $0.8988 | $0.9419 | $0.8800 | $0.892232 | $20.79M | +2.75% |
| 2023-12-06 | $0.9344 | $0.9452 | $0.8599 | $0.868313 | $755.80K | -7.06% |
| 2023-12-05 | $0.8305 | $0.9602 | $0.8254 | $0.934286 | $1.57M | +12.66% |
| 2023-12-04 | $0.8312 | $0.8532 | $0.7568 | $0.829325 | $529.76K | -0.27% |
| 2023-12-03 | $0.8526 | $0.8604 | $0.8075 | $0.831566 | $508.25K | -2.52% |
| 2023-12-02 | $0.8116 | $0.8569 | $0.8015 | $0.853101 | $559.97K | +3.02% |
| 2023-12-01 | $0.7984 | $0.8456 | $0.7936 | $0.828066 | $18.43M | +4.00% |
| 2023-11-30 | $0.7740 | $0.8063 | $0.7665 | $0.796243 | $17.05M | +2.50% |
| 2023-11-29 | $0.7651 | $0.8121 | $0.7583 | $0.776855 | $18.80M | -2.95% |
| 2023-11-28 | $0.8319 | $0.8541 | $0.7734 | $0.800493 | $794.51K | -2.47% |
| 2023-11-27 | $0.8380 | $0.8576 | $0.7730 | $0.820788 | $6.86M | -2.38% |
| 2023-11-26 | $0.8482 | $0.8803 | $0.8100 | $0.84082 | $22.14M | -1.44% |
| 2023-11-25 | $0.7917 | $0.9106 | $0.7826 | $0.853115 | $25.37M | +22.81% |
| 2023-11-24 | $0.6794 | $0.7283 | $0.6737 | $0.694678 | $435.61K | +2.33% |
| 2023-11-23 | $0.7086 | $0.7146 | $0.6683 | $0.678828 | $315.22K | -4.19% |
| 2023-11-22 | $0.6156 | $0.7200 | $0.6155 | $0.708525 | $570.42K | +14.80% |
| 2023-11-21 | $0.6716 | $0.7100 | $0.6142 | $0.617175 | $853.19K | -9.06% |
| 2023-11-20 | $0.6873 | $0.7102 | $0.6457 | $0.678688 | $16.94M | +6.69% |
| 2023-11-19 | $0.6072 | $0.6398 | $0.5894 | $0.636107 | $291.56K | +4.20% |
| 2023-11-18 | $0.6085 | $0.6184 | $0.5890 | $0.61044 | $13.65M | +0.13% |
| 2023-11-17 | $0.5912 | $0.6207 | $0.5742 | $0.609633 | $25.24M | -1.75% |
| 2023-11-16 | $0.6640 | $0.6899 | $0.6125 | $0.620503 | $314.27K | -6.57% |
| 2023-11-15 | $0.6224 | $0.6687 | $0.6204 | $0.664111 | $298.52K | +6.72% |
| 2023-11-14 | $0.6372 | $0.6504 | $0.58611 | $0.622291 | $539.90K | -2.17% |
| 2023-11-13 | $0.6727 | $0.6801 | $0.6162 | $0.636072 | $15.43M | -5.62% |
| 2023-11-12 | $0.6822 | $0.7142 | $0.6383 | $0.67397 | $21.20M | -1.03% |
| 2023-11-11 | $0.6892 | $0.7045 | $0.6366 | $0.681003 | $24.80M | -5.91% |
| 2023-11-10 | $0.70187 | $0.73876 | $0.6787 | $0.723753 | $867.65K | +3.85% |
| 2023-11-09 | $0.6838 | $0.7379 | $0.5612 | $0.696906 | $32.95M | +1.81% |
| 2023-11-08 | $0.6850 | $0.7157 | $0.6643 | $0.684502 | $33.93M | +4.05% |
| 2023-11-07 | $0.66473 | $0.68882 | $0.62643 | $0.657863 | $446.83K | -1.63% |
| 2023-11-06 | $0.65022 | $0.67316 | $0.63067 | $0.66879 | $459.48K | +2.49% |
| 2023-11-05 | $0.6335 | $0.6732 | $0.6300 | $0.652518 | $31.54M | +2.71% |
| 2023-11-04 | $0.6102 | $0.6646 | $0.6079 | $0.635329 | $19.96M | +4.09% |
| 2023-11-03 | $0.5786 | $0.6274 | $0.5692 | $0.610386 | $24.10M | +5.41% |
| 2023-11-02 | $0.5755 | $0.5904 | $0.5490 | $0.579052 | $32.93M | -6.36% |
| 2023-11-01 | $0.57903 | $0.62803 | $0.5600 | $0.618351 | $2.23M | +7.43% |
| 2023-10-31 | $0.5691 | $0.5917 | $0.5600 | $0.57556 | $31.95M | -7.92% |
| 2023-10-30 | $0.6234 | $0.65654 | $0.61621 | $0.625041 | $1.76M | -1.61% |
| 2023-10-29 | $0.6209 | $0.6565 | $0.6144 | $0.635249 | $18.79M | +2.74% |
| 2023-10-28 | $0.5972 | $0.6319 | $0.5905 | $0.61828 | $14.45M | +4.26% |
| 2023-10-27 | $0.5953 | $0.6089 | $0.5684 | $0.593041 | $13.56M | -0.51% |
| 2023-10-26 | $0.5678 | $0.6089 | $0.5621 | $0.596087 | $23.36M | +8.45% |
| 2023-10-25 | $0.5478 | $0.56405 | $0.52922 | $0.549644 | $1.43M | -1.53% |
| 2023-10-24 | $0.5368 | $0.5643 | $0.5272 | $0.55816 | $25.19M | +4.39% |
| 2023-10-23 | $0.4846 | $0.5670 | $0.4834 | $0.534667 | $24.28M | +10.44% |
| 2023-10-22 | $0.4649 | $0.5001 | $0.4639 | $0.484108 | $11.44M | +3.78% |
| 2023-10-21 | $0.4662 | $0.4801 | $0.4564 | $0.466494 | $5.76M | +3.85% |
| 2023-10-20 | $0.42877 | $0.45368 | $0.42634 | $0.449204 | $1.43M | +4.72% |
| 2023-10-19 | $0.42595 | $0.43211 | $0.41534 | $0.428954 | $996.44K | +1.62% |
| 2023-10-18 | $0.4290 | $0.4331 | $0.4150 | $0.422117 | $4.61M | -6.70% |
| 2023-10-17 | $0.47678 | $0.4799 | $0.44722 | $0.452421 | $968.38K | -5.16% |
| 2023-10-16 | $0.47435 | $0.5031 | $0.47234 | $0.477015 | $1.37M | +0.73% |
| 2023-10-15 | $0.4742 | $0.5026 | $0.4722 | $0.473548 | $7.66M | -0.57% |
| 2023-10-14 | $0.4843 | $0.4893 | $0.4704 | $0.476286 | $3.07M | -1.38% |
| 2023-10-13 | $0.4771 | $0.4906 | $0.4744 | $0.482935 | $4.49M | -2.02% |
| 2023-10-12 | $0.50928 | $0.50953 | $0.47971 | $0.492885 | $736.11K | -3.19% |
| 2023-10-11 | $0.50197 | $0.51313 | $0.4895 | $0.509104 | $564.65K | +1.37% |
| 2023-10-10 | $0.4963 | $0.5140 | $0.4889 | $0.50223 | $6.09M | -3.90% |
| 2023-10-09 | $0.56545 | $0.56574 | $0.50324 | $0.522618 | $911.52K | -7.61% |
| 2023-10-08 | $0.57137 | $0.58011 | $0.55266 | $0.565681 | $424.87K | -0.55% |
| 2023-10-07 | $0.5805 | $0.58933 | $0.5527 | $0.568826 | $2.79M | -1.86% |
| 2023-10-06 | $0.5798 | $0.5939 | $0.5640 | $0.579586 | $9.87M | +8.61% |
| 2023-10-05 | $0.54532 | $0.57015 | $0.5318 | $0.533661 | $1.35M | -2.26% |
| 2023-10-04 | $0.5300 | $0.5692 | $0.5287 | $0.545997 | $11.47M | +3.05% |
| 2023-10-03 | $0.5335 | $0.5460 | $0.5062 | $0.529828 | $13.15M | -5.21% |
| 2023-10-02 | $0.57874 | $0.59221 | $0.54332 | $0.558936 | $1.48M | -3.40% |
| 2023-10-01 | $0.53791 | $0.58871 | $0.53759 | $0.578626 | $1.29M | +5.34% |
| 2023-09-30 | $0.5487 | $0.5792 | $0.5370 | $0.549274 | $3.60M | +0.04% |
| 2023-09-29 | $0.5419 | $0.5569 | $0.5296 | $0.549028 | $8.89M | +1.60% |
| 2023-09-28 | $0.5291 | $0.57873 | $0.5158 | $0.540397 | $19.08M | +8.65% |
| 2023-09-27 | $0.48442 | $0.49901 | $0.48022 | $0.497394 | $1.11M | +2.51% |
| 2023-09-26 | $0.4690 | $0.4991 | $0.4684 | $0.485234 | $4.73M | +3.43% |
| 2023-09-25 | $0.4645 | $0.4792 | $0.4617 | $0.469153 | $2.25M | +1.66% |
| 2023-09-24 | $0.4649 | $0.4710 | $0.4480 | $0.461494 | $2.09M | -1.36% |
| 2023-09-23 | $0.4581 | $0.4732 | $0.45682 | $0.46785 | $1.13M | -1.40% |
| 2023-09-22 | $0.45556 | $0.48275 | $0.45222 | $0.474485 | $909.65K | +2.44% |
| 2023-09-21 | $0.4590 | $0.4734 | $0.45129 | $0.463176 | $3.04M | +0.03% |
| 2023-09-20 | $0.4676 | $0.4863 | $0.4527 | $0.463019 | $5.94M | -4.41% |
| 2023-09-19 | $0.47921 | $0.48923 | $0.47146 | $0.484394 | $607.72K | +0.05% |
| 2023-09-18 | $0.4905 | $0.4936 | $0.4711 | $0.484131 | $3.52M | -0.62% |
| 2023-09-17 | $0.4897 | $0.4959 | $0.47066 | $0.487174 | $2.61M | -0.75% |
| 2023-09-16 | $0.4875 | $0.4930 | $0.4807 | $0.490856 | $1.69M | +0.29% |
| 2023-09-15 | $0.4749 | $0.5043 | $0.4743 | $0.489444 | $3.42M | +3.38% |
| 2023-09-14 | $0.4725 | $0.4843 | $0.4643 | $0.473442 | $4.28M | +0.51% |
| 2023-09-13 | $0.4630 | $0.4812 | $0.4579 | $0.471019 | $6.26M | +7.78% |
| 2023-09-12 | $0.43079 | $0.4587 | $0.42978 | $0.437006 | $829.63K | -0.64% |
| 2023-09-11 | $0.4383 | $0.4585 | $0.4207 | $0.439827 | $11.71M | -3.58% |
| 2023-09-10 | $0.49611 | $0.49615 | $0.44249 | $0.456158 | $1.75M | -8.02% |
| 2023-09-09 | $0.50138 | $0.50754 | $0.49286 | $0.495938 | $321.48K | -0.59% |
| 2023-09-08 | $0.4988 | $0.5075 | $0.4931 | $0.498887 | $3.68M | -0.40% |
| 2023-09-07 | $0.5012 | $0.5188 | $0.4905 | $0.500873 | $5.76M | -0.46% |
| 2023-09-06 | $0.5009 | $0.5155 | $0.4913 | $0.503193 | $4.65M | +0.19% |
| 2023-09-05 | $0.5101 | $0.5144 | $0.4953 | $0.502261 | $4.23M | -0.87% |
| 2023-09-04 | $0.5045 | $0.5132 | $0.4911 | $0.506669 | $5.28M | +1.01% |
| 2023-09-03 | $0.4886 | $0.5209 | $0.48063 | $0.501592 | $4.19M | +2.12% |
| 2023-09-02 | $0.4904 | $0.4970 | $0.4809 | $0.491161 | $2.14M | +0.60% |
| 2023-09-01 | $0.4893 | $0.4979 | $0.4754 | $0.488254 | $4.26M | -0.70% |
| 2023-08-31 | $0.5103 | $0.5104 | $0.4844 | $0.491672 | $7.56M | -4.44% |
| 2023-08-30 | $0.5232 | $0.5301 | $0.5083 | $0.514493 | $9.53M | -7.08% |
| 2023-08-29 | $0.56825 | $0.57186 | $0.49495 | $0.553673 | $3.88M | -2.50% |
| 2023-08-28 | $0.56839 | $0.57785 | $0.55411 | $0.567899 | $309.05K | -0.98% |
| 2023-08-27 | $0.5745 | $0.5775 | $0.5545 | $0.573507 | $4.87M | -0.10% |
| 2023-08-26 | $0.5790 | $0.5794 | $0.5676 | $0.574101 | $6.11M | -0.54% |
| 2023-08-25 | $0.5677 | $0.5823 | $0.5640 | $0.577218 | $7.87M | +0.97% |
| 2023-08-24 | $0.5880 | $0.5949 | $0.5575 | $0.571685 | $7.63M | -3.35% |
| 2023-08-23 | $0.5954 | $0.6110 | $0.5874 | $0.591527 | $9.00M | -0.53% |
| 2023-08-22 | $0.5907 | $0.5998 | $0.5643 | $0.594657 | $8.88M | +0.29% |
| 2023-08-21 | $0.5931 | $0.6080 | $0.5873 | $0.592942 | $10.56M | -3.42% |
| 2023-08-20 | $0.61339 | $0.61918 | $0.60114 | $0.613943 | $378.20K | +1.25% |
| 2023-08-19 | $0.6215 | $0.6229 | $0.6009 | $0.60634 | $12.60M | +0.67% |
| 2023-08-18 | $0.58756 | $0.60541 | $0.57975 | $0.602276 | $1.52M | +1.82% |
| 2023-08-17 | $0.6553 | $0.6670 | $0.51768 | $0.591526 | $15.24M | -10.08% |
| 2023-08-16 | $0.6824 | $0.6953 | $0.64832 | $0.657839 | $7.09M | -8.47% |
| 2023-08-15 | $0.77901 | $0.77908 | $0.6900 | $0.718726 | $1.13M | -6.29% |
| 2023-08-14 | $0.7847 | $0.7857 | $0.7585 | $0.766948 | $12.12M | -1.96% |
| 2023-08-13 | $0.7720 | $0.7882 | $0.7624 | $0.782274 | $16.34M | +1.36% |
| 2023-08-12 | $0.7630 | $0.7868 | $0.7594 | $0.771763 | $15.80M | +1.29% |
| 2023-08-11 | $0.7494 | $0.7671 | $0.7462 | $0.761966 | $15.39M | +1.57% |
| 2023-08-10 | $0.7482 | $0.7661 | $0.7435 | $0.750166 | $15.82M | +0.16% |
| 2023-08-09 | $0.7677 | $0.7683 | $0.7413 | $0.748979 | $17.13M | -2.19% |
| 2023-08-08 | $0.7535 | $0.7862 | $0.7473 | $0.765777 | $18.62M | +1.17% |
| 2023-08-07 | $0.7653 | $0.7794 | $0.7456 | $0.756916 | $18.98M | -0.87% |
| 2023-08-06 | $0.7598 | $0.8003 | $0.7545 | $0.763549 | $18.73M | +5.35% |
| 2023-08-05 | $0.72237 | $0.73821 | $0.7153 | $0.724805 | $1.31M | -0.79% |
| 2023-08-04 | $0.7256 | $0.7385 | $0.7128 | $0.730541 | $12.70M | +0.66% |
| 2023-08-03 | $0.7273 | $0.7406 | $0.7134 | $0.725776 | $15.51M | +0.00% |
| 2023-08-02 | $0.7299 | $0.7315 | $0.7092 | $0.725741 | $15.20M | -3.83% |
| 2023-08-01 | $0.74445 | $0.75469 | $0.71349 | $0.754664 | $1.45M | +2.07% |
| 2023-07-31 | $0.7423 | $0.7496 | $0.7155 | $0.739347 | $7.02M | -0.90% |
| 2023-07-30 | $0.7577 | $0.7698 | $0.7315 | $0.746076 | $6.42M | -1.45% |
| 2023-07-29 | $0.7494 | $0.7655 | $0.7463 | $0.757067 | $5.75M | +1.29% |
| 2023-07-28 | $0.7496 | $0.7564 | $0.7394 | $0.747454 | $6.16M | +3.83% |
| 2023-07-27 | $0.7229 | $0.73594 | $0.71123 | $0.719908 | $1.16M | -0.29% |
| 2023-07-26 | $0.7154 | $0.7362 | $0.7043 | $0.722016 | $7.23M | +0.53% |
| 2023-07-25 | $0.7266 | $0.7349 | $0.7029 | $0.718191 | $6.70M | -1.38% |
| 2023-07-24 | $0.7297 | $0.7396 | $0.7223 | $0.728261 | $6.34M | -5.50% |
| 2023-07-23 | $0.75713 | $0.77921 | $0.7488 | $0.770609 | $933.34K | +1.08% |
| 2023-07-22 | $0.7727 | $0.7750 | $0.74688 | $0.762342 | $5.19M | -1.17% |
| 2023-07-21 | $0.7744 | $0.7823 | $0.7663 | $0.771373 | $5.00M | -0.88% |
| 2023-07-20 | $0.7782 | $0.7950 | $0.7700 | $0.778213 | $7.73M | +0.41% |
| 2023-07-19 | $0.7700 | $0.8150 | $0.7646 | $0.775007 | $8.10M | +0.40% |
| 2023-07-18 | $0.7843 | $0.7912 | $0.7598 | $0.771885 | $7.02M | -2.63% |
| 2023-07-17 | $0.8004 | $0.8253 | $0.7742 | $0.792734 | $8.76M | -0.61% |
| 2023-07-16 | $0.8134 | $0.8181 | $0.7822 | $0.797611 | $7.39M | -1.96% |
| 2023-07-15 | $0.8131 | $0.8222 | $0.7982 | $0.813581 | $7.39M | +0.10% |
| 2023-07-14 | $0.8510 | $0.8853 | $0.7838 | $0.812777 | $12.04M | -4.38% |
| 2023-07-13 | $0.8087 | $0.8676 | $0.8060 | $0.850022 | $6.58M | +6.24% |
| 2023-07-12 | $0.7929 | $0.8215 | $0.7692 | $0.800099 | $3.26M | +0.16% |
| 2023-07-11 | $0.8071 | $0.8192 | $0.7914 | $0.798858 | $2.62M | -0.21% |
| 2023-07-10 | $0.7990 | $0.81683 | $0.7765 | $0.800538 | $3.77M | +0.56% |
| 2023-07-09 | $0.8126 | $0.8153 | $0.7760 | $0.796048 | $3.42M | -1.18% |
| 2023-07-08 | $0.7984 | $0.8177 | $0.7777 | $0.805528 | $2.73M | +0.77% |
| 2023-07-07 | $0.7632 | $0.8074 | $0.7550 | $0.799383 | $2.93M | +4.85% |
| 2023-07-06 | $0.78821 | $0.8245 | $0.7561 | $0.762398 | $2.38M | -2.71% |
| 2023-07-05 | $0.7813 | $0.8249 | $0.7564 | $0.783616 | $4.96M | -6.15% |
| 2023-07-04 | $0.8553 | $0.8745 | $0.8316 | $0.834958 | $2.61M | -1.69% |
| 2023-07-03 | $0.83933 | $0.8815 | $0.83354 | $0.8493 | $4.91M | -0.11% |
| 2023-07-02 | $0.8284 | $0.8818 | $0.8204 | $0.850242 | $5.21M | -1.61% |
| 2023-07-01 | $0.87345 | $0.8775 | $0.82973 | $0.864146 | $4.05M | -0.82% |
| 2023-06-30 | $0.82575 | $0.9247 | $0.7775 | $0.871257 | $12.01M | +5.59% |
| 2023-06-29 | $0.82464 | $0.85968 | $0.81436 | $0.825095 | $2.60M | -0.54% |
| 2023-06-28 | $0.9156 | $0.9159 | $0.8039 | $0.829612 | $7.62M | -9.38% |
| 2023-06-27 | $0.87758 | $0.9482 | $0.87432 | $0.915488 | $6.07M | +4.36% |
| 2023-06-26 | $0.84132 | $0.93407 | $0.8100 | $0.877238 | $6.35M | +4.27% |
| 2023-06-25 | $0.7918 | $0.87206 | $0.7866 | $0.841324 | $4.28M | +6.40% |
| 2023-06-24 | $0.8341 | $0.8395 | $0.7726 | $0.790726 | $1.82M | -5.14% |
| 2023-06-23 | $0.79836 | $0.88888 | $0.79275 | $0.8336 | $2.68M | +4.44% |
| 2023-06-22 | $0.8275 | $0.8677 | $0.79708 | $0.798195 | $2.43M | -2.82% |
| 2023-06-21 | $0.8045 | $0.8674 | $0.8014 | $0.821328 | $7.64M | +2.05% |
| 2023-06-20 | $0.7075 | $0.8333 | $0.7049 | $0.804794 | $7.75M | +12.65% |
| 2023-06-19 | $0.70839 | $0.7305 | $0.69686 | $0.714444 | $3.40M | +0.61% |
| 2023-06-18 | $0.7262 | $0.7335 | $0.6983 | $0.710099 | $3.25M | -1.81% |
| 2023-06-17 | $0.7084 | $0.7385 | $0.7073 | $0.723171 | $3.58M | +5.53% |
| 2023-06-16 | $0.66676 | $0.69816 | $0.65246 | $0.68527 | $1.79M | +2.50% |
| 2023-06-15 | $0.6440 | $0.6772 | $0.6350 | $0.668557 | $3.50M | +0.20% |
| 2023-06-14 | $0.69874 | $0.7103 | $0.65062 | $0.667213 | $1.68M | -4.66% |
| 2023-06-13 | $0.6972 | $0.7233 | $0.6755 | $0.699828 | $3.74M | +2.00% |
| 2023-06-12 | $0.6873 | $0.7250 | $0.6757 | $0.686109 | $4.57M | -0.01% |
| 2023-06-11 | $0.67954 | $0.70563 | $0.6588 | $0.686192 | $5.66M | +1.04% |
| 2023-06-10 | $0.8514 | $0.85244 | $0.6044 | $0.679161 | $8.19M | -20.26% |
| 2023-06-09 | $0.85989 | $0.87459 | $0.83423 | $0.851697 | $1.21M | -0.68% |
| 2023-06-08 | $0.8770 | $0.8777 | $0.8461 | $0.857525 | $2.89M | -1.37% |
| 2023-06-07 | $0.8622 | $0.8840 | $0.8463 | $0.869471 | $4.23M | -8.51% |
| 2023-06-06 | $0.88629 | $0.95267 | $0.84436 | $0.950355 | $2.46M | +5.97% |
| 2023-06-05 | $1.0049 | $1.0072 | $0.8500 | $0.896827 | $10.77M | -10.81% |
| 2023-06-04 | $1.0125 | $1.0311 | $0.99246 | $1.0055 | $3.08M | -0.72% |
| 2023-06-03 | $1.052 | $1.0557 | $0.9930 | $1.0127 | $5.87M | -4.01% |
| 2023-06-02 | $0.9362 | $1.077 | $0.9266 | $1.055 | $8.26M | +12.75% |
| 2023-06-01 | $0.95354 | $0.96493 | $0.9279 | $0.93571 | $2.31M | -1.95% |
| 2023-05-31 | $1.0295 | $1.0481 | $0.9270 | $0.954282 | $6.87M | -7.32% |
| 2023-05-30 | $1.0297 | $1.068 | $0.99733 | $1.0297 | $3.21M | -0.41% |
| 2023-05-29 | $1.0328 | $1.1059 | $0.9980 | $1.0339 | $10.91M | +0.07% |
| 2023-05-28 | $0.9500 | $1.105 | $0.9436 | $1.0332 | $10.09M | +10.19% |
| 2023-05-27 | $0.9320 | $0.9530 | $0.9185 | $0.937637 | $3.73M | +2.05% |
| 2023-05-26 | $0.8986 | $0.9269 | $0.8811 | $0.918823 | $3.70M | +1.11% |
| 2023-05-25 | $0.8830 | $0.9260 | $0.8810 | $0.90871 | $4.52M | +2.85% |
| 2023-05-24 | $0.9580 | $0.96498 | $0.8654 | $0.883488 | $4.66M | -7.75% |
| 2023-05-23 | $0.8927 | $0.96408 | $0.8833 | $0.957672 | $2.57M | +7.47% |
| 2023-05-22 | $0.89277 | $0.90122 | $0.86463 | $0.89114 | $1.46M | -0.25% |
| 2023-05-21 | $0.9094 | $0.9180 | $0.8660 | $0.893355 | $3.17M | -3.24% |
| 2023-05-20 | $0.9183 | $0.9500 | $0.8978 | $0.923276 | $3.43M | -0.78% |
| 2023-05-19 | $0.9045 | $0.9369 | $0.8769 | $0.930542 | $4.03M | +1.87% |
| 2023-05-18 | $0.9050 | $0.9320 | $0.8760 | $0.913453 | $4.42M | -0.71% |
| 2023-05-17 | $0.87693 | $0.9490 | $0.8663 | $0.920009 | $7.12M | +4.37% |
| 2023-05-16 | $0.8648 | $0.9380 | $0.8569 | $0.881455 | $5.65M | +2.26% |
| 2023-05-15 | $0.85094 | $0.88728 | $0.8278 | $0.861991 | $7.15M | -0.31% |
| 2023-05-14 | $0.8640 | $0.8865 | $0.8280 | $0.864636 | $7.66M | +3.55% |
| 2023-05-13 | $0.86907 | $0.86907 | $0.82848 | $0.835029 | $4.46M | -3.89% |
| 2023-05-12 | $0.8151 | $0.86983 | $0.77809 | $0.868816 | $8.09M | +6.80% |
| 2023-05-11 | $0.8350 | $0.8420 | $0.7780 | $0.813516 | $12.65M | -8.70% |
| 2023-05-10 | $0.83801 | $0.91909 | $0.82231 | $0.891001 | $7.22M | +6.33% |
| 2023-05-09 | $0.83769 | $0.86563 | $0.82724 | $0.837959 | $6.00M | -0.15% |
| 2023-05-08 | $1.0109 | $1.0174 | $0.81747 | $0.839188 | $12.76M | -17.05% |
| 2023-05-07 | $1.0173 | $1.0369 | $0.99888 | $1.0117 | $4.74M | -0.76% |
| 2023-05-06 | $1.1329 | $1.1606 | $1.0113 | $1.0194 | $9.16M | -10.08% |
| 2023-05-05 | $1.0947 | $1.1489 | $1.0712 | $1.1337 | $6.01M | +2.79% |
| 2023-05-04 | $1.1395 | $1.1426 | $1.0907 | $1.103 | $6.30M | -3.25% |
| 2023-05-03 | $1.126 | $1.152 | $1.0517 | $1.14 | $5.20M | +1.29% |
| 2023-05-02 | $1.1174 | $1.1379 | $1.1006 | $1.1255 | $3.10M | +0.78% |
| 2023-05-01 | $1.1546 | $1.16 | $1.093 | $1.1168 | $6.88M | -3.40% |
| 2023-04-30 | $1.1606 | $1.1964 | $1.1339 | $1.1562 | $4.16M | -0.53% |
| 2023-04-29 | $1.1564 | $1.1797 | $1.134 | $1.1623 | $4.39M | +0.55% |
| 2023-04-28 | $1.1837 | $1.1988 | $1.139 | $1.156 | $5.26M | -0.90% |
| 2023-04-27 | $1.162 | $1.2235 | $1.1464 | $1.1665 | $8.35M | +0.04% |
| 2023-04-26 | $1.239 | $1.2442 | $1.0881 | $1.166 | $12.97M | -1.34% |
| 2023-04-25 | $1.1566 | $1.1946 | $1.0961 | $1.1818 | $3.26M | +2.15% |
| 2023-04-24 | $1.1548 | $1.1827 | $1.1148 | $1.1569 | $3.57M | +0.42% |
| 2023-04-23 | $1.144 | $1.182 | $1.1116 | $1.152 | $5.61M | -3.20% |
| 2023-04-22 | $1.153 | $1.1927 | $1.124 | $1.1901 | $2.58M | +3.24% |
| 2023-04-21 | $1.2689 | $1.2827 | $1.1228 | $1.1528 | $7.75M | -9.23% |
| 2023-04-20 | $1.3318 | $1.3504 | $1.2543 | $1.27 | $4.12M | -4.67% |
| 2023-04-19 | $1.5236 | $1.5236 | $1.3037 | $1.3322 | $6.53M | -12.48% |
| 2023-04-18 | $1.5036 | $1.5813 | $1.4826 | $1.5222 | $4.35M | +0.47% |
| 2023-04-17 | $1.499 | $1.5813 | $1.4846 | $1.5151 | $9.19M | -3.90% |
| 2023-04-16 | $1.5134 | $1.631 | $1.48 | $1.5766 | $6.93M | +4.20% |
| 2023-04-15 | $1.5431 | $1.59 | $1.5014 | $1.5131 | $7.03M | -1.93% |
| 2023-04-14 | $1.4009 | $1.60 | $1.395 | $1.5429 | $23.44M | +9.66% |
| 2023-04-13 | $1.374 | $1.50 | $1.364 | $1.4069 | $12.97M | +9.62% |
| 2023-04-12 | $1.3172 | $1.3238 | $1.2381 | $1.2835 | $3.90M | -1.49% |
| 2023-04-11 | $1.343 | $1.3455 | $1.2385 | $1.3029 | $6.23M | -3.43% |
| 2023-04-10 | $1.289 | $1.3655 | $1.2839 | $1.3492 | $6.62M | +4.14% |
| 2023-04-09 | $1.2819 | $1.324 | $1.261 | $1.2955 | $4.29M | +0.52% |
| 2023-04-08 | $1.3226 | $1.3311 | $1.284 | $1.2889 | $4.39M | -1.91% |
| 2023-04-07 | $1.3418 | $1.3585 | $1.3068 | $1.314 | $4.23M | -2.04% |
| 2023-04-06 | $1.392 | $1.395 | $1.3185 | $1.3414 | $5.01M | -3.65% |
| 2023-04-05 | $1.3665 | $1.43 | $1.3288 | $1.3922 | $4.89M | +2.69% |
| 2023-04-04 | $1.348 | $1.4297 | $1.332 | $1.3557 | $7.79M | +1.99% |
| 2023-04-03 | $1.3864 | $1.3921 | $1.2678 | $1.3292 | $9.26M | -4.16% |
| 2023-04-02 | $1.4334 | $1.4538 | $1.3529 | $1.387 | $4.03M | -3.18% |
| 2023-04-01 | $1.4068 | $1.5077 | $1.3984 | $1.4326 | $7.93M | +1.92% |
| 2023-03-31 | $1.3891 | $1.417 | $1.3263 | $1.4056 | $6.04M | +1.64% |
| 2023-03-30 | $1.4234 | $1.4677 | $1.3266 | $1.383 | $11.19M | -2.80% |
| 2023-03-29 | $1.3667 | $1.465 | $1.3514 | $1.4229 | $7.58M | +4.20% |
| 2023-03-28 | $1.3085 | $1.3909 | $1.2552 | $1.3656 | $7.55M | +4.02% |
| 2023-03-27 | $1.4457 | $1.4457 | $1.2711 | $1.3128 | $12.52M | -9.18% |
| 2023-03-26 | $1.3868 | $1.5028 | $1.366 | $1.4454 | $8.10M | +4.28% |
| 2023-03-25 | $1.4872 | $1.4934 | $1.36 | $1.3861 | $8.26M | -6.31% |
| 2023-03-24 | $1.6565 | $1.6587 | $1.4534 | $1.4795 | $16.46M | -10.62% |
| 2023-03-23 | $1.7777 | $1.8055 | $1.5936 | $1.6553 | $14.00M | -6.83% |
| 2023-03-22 | $1.9226 | $1.9453 | $1.7079 | $1.7767 | $18.49M | -7.59% |
| 2023-03-21 | $1.72 | $2.0642 | $1.7092 | $1.9226 | $22.49M | +11.85% |
| 2023-03-20 | $1.8183 | $1.90 | $1.6922 | $1.7189 | $11.25M | -4.60% |
| 2023-03-19 | $1.6858 | $1.943 | $1.6858 | $1.8017 | $32.17M | +6.93% |
| 2023-03-18 | $1.5954 | $1.8477 | $1.54 | $1.685 | $22.33M | +5.59% |
| 2023-03-17 | $1.4777 | $1.6061 | $1.4389 | $1.5957 | $14.04M | +8.36% |
| 2023-03-16 | $1.5006 | $1.7492 | $1.4202 | $1.4726 | $31.83M | -2.85% |
| 2023-03-15 | $1.4582 | $1.74 | $1.347 | $1.5157 | $38.51M | -7.52% |
| 2023-03-14 | $1.3899 | $1.7228 | $1.3459 | $1.6389 | $10.48M | +18.07% |
| 2023-03-13 | $1.2713 | $1.4109 | $1.2273 | $1.3881 | $10.73M | +9.19% |
| 2023-03-12 | $1.0674 | $1.2812 | $1.0271 | $1.2712 | $6.55M | +20.75% |
| 2023-03-11 | $1.1566 | $1.189 | $0.9873 | $1.0528 | $9.11M | -8.97% |
| 2023-03-10 | $1.198 | $1.2264 | $1.06 | $1.1565 | $7.27M | -3.44% |
| 2023-03-09 | $1.2749 | $1.3288 | $1.15 | $1.1977 | $6.47M | -6.24% |
| 2023-03-08 | $1.3851 | $1.417 | $1.2424 | $1.2774 | $10.85M | -7.82% |
| 2023-03-07 | $1.3845 | $1.4278 | $1.2565 | $1.3858 | $7.74M | +0.07% |
| 2023-03-06 | $1.2851 | $1.4112 | $1.2201 | $1.3848 | $7.43M | +7.94% |
| 2023-03-05 | $1.2319 | $1.365 | $1.2229 | $1.2829 | $6.88M | +4.23% |
| 2023-03-04 | $1.3853 | $1.4047 | $1.1582 | $1.2308 | $5.89M | -11.01% |
| 2023-03-03 | $1.5703 | $1.5703 | $1.3296 | $1.3831 | $6.21M | -11.71% |
| 2023-03-02 | $1.6378 | $1.6511 | $1.50 | $1.5666 | $4.33M | -4.18% |
| 2023-03-01 | $1.5165 | $1.6788 | $1.503 | $1.6348 | $5.77M | +7.87% |
| 2023-02-28 | $1.6418 | $1.6718 | $1.495 | $1.5156 | $4.46M | -6.56% |
| 2023-02-27 | $1.6867 | $1.715 | $1.5669 | $1.6219 | $7.92M | -3.57% |
| 2023-02-26 | $1.6074 | $1.725 | $1.5885 | $1.682 | $8.83M | +3.23% |
| 2023-02-25 | $1.6307 | $1.6422 | $1.488 | $1.6293 | $9.89M | -0.11% |
| 2023-02-24 | $1.8284 | $1.8451 | $1.5682 | $1.6311 | $7.40M | -10.73% |
| 2023-02-23 | $1.8187 | $2.00 | $1.7778 | $1.8272 | $10.08M | +0.35% |
| 2023-02-22 | $1.6999 | $1.9978 | $1.67 | $1.8208 | $20.41M | -2.21% |
| 2023-02-21 | $1.8069 | $2.0469 | $1.742 | $1.862 | $12.65M | +3.09% |
| 2023-02-20 | $1.8202 | $1.8832 | $1.7487 | $1.8062 | $6.46M | -1.62% |
| 2023-02-19 | $1.9596 | $2.0581 | $1.7843 | $1.8359 | $16.74M | -7.07% |
| 2023-02-18 | $2.0496 | $2.0884 | $1.9301 | $1.9756 | $12.52M | -3.69% |
| 2023-02-17 | $1.9585 | $2.2492 | $1.9484 | $2.0512 | $19.35M | +4.80% |
| 2023-02-16 | $1.9099 | $2.3305 | $1.9031 | $1.9572 | $22.71M | +2.55% |
| 2023-02-15 | $1.6633 | $1.9565 | $1.6134 | $1.9086 | $12.93M | +14.90% |
| 2023-02-14 | $1.4482 | $1.6889 | $1.4002 | $1.6611 | $12.07M | +14.83% |
| 2023-02-13 | $1.4951 | $1.537 | $1.3296 | $1.4466 | $8.55M | -3.35% |
| 2023-02-12 | $1.5453 | $1.6238 | $1.4633 | $1.4967 | $8.26M | -2.99% |
| 2023-02-11 | $1.4726 | $1.5534 | $1.449 | $1.5427 | $7.96M | +4.93% |
| 2023-02-10 | $1.5101 | $1.62 | $1.3694 | $1.4703 | $15.27M | -2.15% |
| 2023-02-09 | $1.8725 | $1.8928 | $1.4655 | $1.5026 | $28.52M | -19.69% |
| 2023-02-08 | $2.1215 | $2.14 | $1.7582 | $1.8711 | $14.23M | -11.93% |
| 2023-02-07 | $1.9171 | $2.1603 | $1.9099 | $2.1245 | $18.83M | +10.27% |
| 2023-02-06 | $1.7946 | $2.1952 | $1.7946 | $1.9265 | $35.20M | +7.06% |
| 2023-02-05 | $1.9469 | $2.0446 | $1.6884 | $1.7994 | $18.86M | -7.60% |
| 2023-02-04 | $1.9704 | $2.0438 | $1.8629 | $1.9473 | $17.10M | -0.53% |
| 2023-02-03 | $1.7001 | $2.1212 | $1.61 | $1.9577 | $33.16M | +15.21% |
| 2023-02-02 | $1.72 | $1.8679 | $1.6483 | $1.6993 | $28.95M | -1.23% |
| 2023-02-01 | $1.3276 | $1.747 | $1.2715 | $1.7204 | $23.24M | +30.25% |
| 2023-01-31 | $1.2805 | $1.3752 | $1.2402 | $1.3208 | $11.26M | +3.25% |
| 2023-01-30 | $1.5394 | $1.5458 | $1.21 | $1.2792 | $12.57M | -16.88% |
| 2023-01-29 | $1.4982 | $1.5706 | $1.4606 | $1.5389 | $9.70M | +2.70% |
| 2023-01-28 | $1.6146 | $1.6781 | $1.4545 | $1.4985 | $27.64M | -7.25% |
| 2023-01-27 | $1.2197 | $1.7248 | $1.1596 | $1.6156 | $33.00M | +32.33% |
| 2023-01-26 | $1.2086 | $1.45 | $1.10 | $1.2209 | $28.53M | +0.46% |
| 2023-01-25 | $1.1615 | $1.2646 | $1.0746 | $1.2153 | $26.30M | +5.58% |
| 2023-01-24 | $1.2357 | $1.358 | $1.10 | $1.151 | $14.34M | -6.54% |
| 2023-01-23 | $1.1237 | $1.4258 | $1.0847 | $1.2315 | $24.29M | +9.61% |
| 2023-01-22 | $1.058 | $1.3844 | $1.0379 | $1.1235 | $27.20M | +6.25% |
| 2023-01-21 | $0.94488 | $1.20 | $0.88535 | $1.0574 | $20.75M | +13.19% |
| 2023-01-20 | $0.72556 | $1.0037 | $0.71164 | $0.934188 | $14.34M | +28.78% |
| 2023-01-19 | $0.67052 | $0.73846 | $0.66997 | $0.725387 | $2.29M | +7.35% |
| 2023-01-18 | $0.78057 | $0.79139 | $0.65419 | $0.675733 | $3.54M | -13.40% |
| 2023-01-17 | $0.73009 | $0.84787 | $0.71402 | $0.780263 | $7.59M | +6.98% |
| 2023-01-16 | $0.70434 | $0.75399 | $0.68038 | $0.729365 | $2.79M | +3.67% |
| 2023-01-15 | $0.7360 | $0.76474 | $0.6660 | $0.703566 | $4.40M | -4.79% |
| 2023-01-14 | $0.6885 | $0.83821 | $0.6869 | $0.738941 | $10.37M | +6.51% |
| 2023-01-13 | $0.56817 | $0.74225 | $0.55942 | $0.693776 | $15.75M | +22.13% |
| 2023-01-12 | $0.55402 | $0.5695 | $0.5240 | $0.568084 | $2.29M | +2.41% |
| 2023-01-11 | $0.55664 | $0.58694 | $0.52192 | $0.554709 | $2.64M | -0.21% |
| 2023-01-10 | $0.52839 | $0.57084 | $0.52336 | $0.555889 | $1.88M | +5.08% |
| 2023-01-09 | $0.5099 | $0.59709 | $0.5091 | $0.529023 | $3.79M | +3.76% |
| 2023-01-08 | $0.48546 | $0.51009 | $0.47846 | $0.509849 | $1.13M | +4.59% |
| 2023-01-07 | $0.4768 | $0.5039 | $0.4701 | $0.487496 | $1.73M | +2.28% |
| 2023-01-06 | $0.4907 | $0.49747 | $0.4689 | $0.476618 | $895.31K | -1.94% |
| 2023-01-05 | $0.5135 | $0.51844 | $0.4827 | $0.486026 | $1.33M | -5.24% |
| 2023-01-04 | $0.49236 | $0.52101 | $0.49026 | $0.512884 | $1.29M | +3.01% |
| 2023-01-03 | $0.51334 | $0.5155 | $0.4876 | $0.497878 | $2.39M | -2.99% |
| 2023-01-02 | $0.51741 | $0.53476 | $0.50641 | $0.513199 | $1.53M | -2.02% |
| 2023-01-01 | $0.4912 | $0.53458 | $0.4821 | $0.523765 | $3.12M | +6.71% |
Frequently asked questions
What was the Treasure price on January 1, 2023?
MAGIC opened 2023-01-01 at $0.4912 and closed that day at $0.523765.
What was the highest price of Treasure in 2023?
The highest was $2.3305 on 2023-02-16; the lowest was $0.4150 on 2023-10-18.
How much did Treasure change in 2023?
MAGIC moved +122.73% in 2023, from $0.4912 to $1.094.
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.