Treasure price history in 2024
In 2024 Treasure (MAGIC) went from $1.0978 on 2024-01-01 to $0.428828 on 2024-12-31, a change of -60.94%. The highest price was $1.5367 on 2024-03-13 and the lowest $0.2783 on 2024-08-05. About $1.72B was traded across the year. The best day was 2024-12-11 (+19.95%) and the worst 2024-04-12 (-22.82%).
$1.0978Open · 2024-01-01
$0.428828Close · 2024-12-31
$1.5367High · 2024-03-13
$0.2783Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.0978 | $1.3423 | $0.8671 | $1.2187 | $455.40M | +11.01% |
| February | $1.197 | $1.4672 | $1.1012 | $1.2226 | $203.39M | +2.14% |
| March | $1.2008 | $1.5367 | $0.9416 | $1.1353 | $236.43M | -5.45% |
| April | $1.1335 | $1.1795 | $0.6064 | $0.71847 | $140.45M | -36.61% |
| May | $0.6935 | $0.8689 | $0.6433 | $0.839535 | $104.42M | +21.06% |
| June | $0.8414 | $0.9562 | $0.5400 | $0.612934 | $84.56M | -27.15% |
| July | $0.5876 | $0.5944 | $0.4050 | $0.473945 | $100.49M | -19.34% |
| August | $0.4738 | $0.4770 | $0.2783 | $0.325165 | $64.63M | -31.37% |
| September | $0.3279 | $0.4132 | $0.2960 | $0.377501 | $53.35M | +15.13% |
| October | $0.3771 | $0.4695 | $0.3147 | $0.355149 | $61.69M | -5.82% |
| November | $0.3606 | $0.6030 | $0.2929 | $0.584722 | $77.71M | +62.15% |
| December | $0.5823 | $0.7304 | $0.3991 | $0.428828 | $138.86M | -26.36% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.4410 | $0.4436 | $0.4128 | $0.428828 | $2.16M | -2.37% |
| 2024-12-30 | $0.4234 | $0.4521 | $0.4188 | $0.439257 | $3.12M | +0.05% |
| 2024-12-29 | $0.4506 | $0.4600 | $0.4338 | $0.439051 | $446.94K | -1.96% |
| 2024-12-28 | $0.4464 | $0.4600 | $0.4434 | $0.447821 | $2.53M | +2.05% |
| 2024-12-27 | $0.4318 | $0.4575 | $0.4271 | $0.43883 | $1.22M | +1.41% |
| 2024-12-26 | $0.4300 | $0.4589 | $0.4227 | $0.432727 | $3.45M | -7.11% |
| 2024-12-25 | $0.4745 | $0.4874 | $0.4582 | $0.465854 | $935.83K | -1.94% |
| 2024-12-24 | $0.4786 | $0.4877 | $0.4607 | $0.475047 | $3.61M | +7.47% |
| 2024-12-23 | $0.4110 | $0.4535 | $0.3995 | $0.442022 | $630.18K | +7.65% |
| 2024-12-22 | $0.4139 | $0.4318 | $0.3991 | $0.410596 | $3.56M | -0.98% |
| 2024-12-21 | $0.4315 | $0.4339 | $0.4054 | $0.414647 | $3.96M | -4.50% |
| 2024-12-20 | $0.4107 | $0.4711 | $0.4081 | $0.4342 | $5.92M | +2.36% |
| 2024-12-19 | $0.4718 | $0.4816 | $0.4095 | $0.424173 | $1.43M | -10.12% |
| 2024-12-18 | $0.5477 | $0.5539 | $0.4653 | $0.471951 | $1.12M | -13.86% |
| 2024-12-17 | $0.5823 | $0.5899 | $0.5403 | $0.547865 | $768.42K | -3.15% |
| 2024-12-16 | $0.5801 | $0.6107 | $0.5514 | $0.565668 | $6.01M | -5.97% |
| 2024-12-15 | $0.5866 | $0.6059 | $0.5629 | $0.601588 | $1.52M | +1.89% |
| 2024-12-14 | $0.5949 | $0.6108 | $0.5630 | $0.590404 | $4.79M | -0.78% |
| 2024-12-13 | $0.6209 | $0.6582 | $0.5833 | $0.59505 | $4.55M | -5.58% |
| 2024-12-12 | $0.6707 | $0.6840 | $0.6202 | $0.630209 | $10.07M | -5.98% |
| 2024-12-11 | $0.6117 | $0.7250 | $0.6115 | $0.670308 | $13.63M | +19.95% |
| 2024-12-10 | $0.5633 | $0.6100 | $0.5108 | $0.558825 | $3.26M | -0.91% |
| 2024-12-09 | $0.7071 | $0.7071 | $0.5188 | $0.563974 | $2.32M | -20.30% |
| 2024-12-08 | $0.6915 | $0.7304 | $0.6696 | $0.707641 | $1.49M | +0.78% |
| 2024-12-07 | $0.6964 | $0.7302 | $0.6691 | $0.702148 | $7.49M | +1.28% |
| 2024-12-06 | $0.6613 | $0.7161 | $0.6602 | $0.693253 | $9.43M | +5.42% |
| 2024-12-05 | $0.6485 | $0.6863 | $0.6276 | $0.657606 | $9.74M | +1.93% |
| 2024-12-04 | $0.6685 | $0.6690 | $0.6063 | $0.645161 | $10.38M | +3.01% |
| 2024-12-03 | $0.5925 | $0.6325 | $0.5506 | $0.626306 | $2.34M | +6.32% |
| 2024-12-02 | $0.5774 | $0.6304 | $0.5439 | $0.589085 | $10.46M | +2.36% |
| 2024-12-01 | $0.5823 | $0.5844 | $0.5309 | $0.575475 | $6.51M | -1.58% |
| 2024-11-30 | $0.5765 | $0.6030 | $0.5647 | $0.584722 | $5.37M | +6.96% |
| 2024-11-29 | $0.5453 | $0.5539 | $0.5273 | $0.546648 | $813.86K | +0.31% |
| 2024-11-28 | $0.5196 | $0.5547 | $0.5190 | $0.544963 | $4.70M | +0.39% |
| 2024-11-27 | $0.5064 | $0.5469 | $0.4969 | $0.542869 | $1.32M | +6.95% |
| 2024-11-26 | $0.5219 | $0.5425 | $0.4746 | $0.507602 | $1.80M | -2.74% |
| 2024-11-25 | $0.5689 | $0.5745 | $0.5083 | $0.5219 | $4.81M | -8.14% |
| 2024-11-24 | $0.4819 | $0.5948 | $0.4773 | $0.568136 | $7.64M | +17.78% |
| 2024-11-23 | $0.4385 | $0.4849 | $0.4360 | $0.482369 | $1.68M | +9.99% |
| 2024-11-22 | $0.4249 | $0.4391 | $0.4093 | $0.438548 | $721.10K | +2.76% |
| 2024-11-21 | $0.4167 | $0.4372 | $0.4084 | $0.42676 | $5.35M | +9.04% |
| 2024-11-20 | $0.4295 | $0.4297 | $0.3826 | $0.391393 | $869.81K | -8.89% |
| 2024-11-19 | $0.4475 | $0.4480 | $0.4115 | $0.429573 | $1.56M | -4.05% |
| 2024-11-18 | $0.3864 | $0.5028 | $0.3848 | $0.447704 | $2.50M | +16.01% |
| 2024-11-17 | $0.4116 | $0.4246 | $0.3786 | $0.385934 | $1.05M | -6.20% |
| 2024-11-16 | $0.3721 | $0.4149 | $0.3695 | $0.41144 | $1.09M | +10.62% |
| 2024-11-15 | $0.3567 | $0.3739 | $0.3437 | $0.371927 | $548.28K | +4.73% |
| 2024-11-14 | $0.3622 | $0.3781 | $0.3435 | $0.355124 | $4.86M | -7.04% |
| 2024-11-13 | $0.3916 | $0.3971 | $0.3518 | $0.382001 | $907.67K | -2.32% |
| 2024-11-12 | $0.3811 | $0.4003 | $0.3520 | $0.391062 | $7.19M | -6.27% |
| 2024-11-11 | $0.4029 | $0.4189 | $0.3890 | $0.417226 | $848.49K | +4.20% |
| 2024-11-10 | $0.4134 | $0.4191 | $0.3808 | $0.40042 | $6.18M | +2.67% |
| 2024-11-09 | $0.3715 | $0.3914 | $0.3658 | $0.390021 | $421.82K | +3.61% |
| 2024-11-08 | $0.3712 | $0.3871 | $0.3582 | $0.376424 | $3.61M | +1.33% |
| 2024-11-07 | $0.3736 | $0.3819 | $0.3621 | $0.371475 | $3.61M | -0.22% |
| 2024-11-06 | $0.3503 | $0.3842 | $0.3499 | $0.372312 | $4.37M | +16.75% |
| 2024-11-05 | $0.3002 | $0.3258 | $0.3002 | $0.318885 | $370.45K | +6.18% |
| 2024-11-04 | $0.3208 | $0.3266 | $0.2929 | $0.300339 | $401.54K | -5.34% |
| 2024-11-03 | $0.3154 | $0.3266 | $0.3124 | $0.317285 | $2.52M | -6.45% |
| 2024-11-02 | $0.3529 | $0.3557 | $0.3369 | $0.339175 | $222.97K | -3.83% |
| 2024-11-01 | $0.3606 | $0.3712 | $0.3443 | $0.352683 | $381.36K | -0.69% |
| 2024-10-31 | $0.3693 | $0.3754 | $0.3495 | $0.355149 | $2.95M | -7.72% |
| 2024-10-30 | $0.3885 | $0.3959 | $0.3757 | $0.384872 | $424.91K | +0.05% |
| 2024-10-29 | $0.3769 | $0.3962 | $0.3755 | $0.384684 | $3.46M | +5.26% |
| 2024-10-28 | $0.3740 | $0.3749 | $0.3488 | $0.365451 | $455.80K | -2.30% |
| 2024-10-27 | $0.3594 | $0.3811 | $0.3552 | $0.374072 | $393.95K | +3.28% |
| 2024-10-26 | $0.3525 | $0.3727 | $0.3505 | $0.362195 | $2.15M | -0.81% |
| 2024-10-25 | $0.3931 | $0.4084 | $0.3525 | $0.365137 | $906.60K | -6.71% |
| 2024-10-24 | $0.3881 | $0.4089 | $0.3771 | $0.391401 | $3.39M | +0.08% |
| 2024-10-23 | $0.3883 | $0.4193 | $0.3777 | $0.391079 | $3.97M | -5.49% |
| 2024-10-22 | $0.4015 | $0.4205 | $0.3909 | $0.41381 | $824.16K | +3.24% |
| 2024-10-21 | $0.4116 | $0.4243 | $0.3908 | $0.400812 | $4.72M | -6.32% |
| 2024-10-20 | $0.3670 | $0.4695 | $0.3612 | $0.427843 | $8.29M | +16.66% |
| 2024-10-19 | $0.3573 | $0.3799 | $0.3569 | $0.366735 | $705.50K | +1.23% |
| 2024-10-18 | $0.3525 | $0.3799 | $0.3502 | $0.362278 | $2.66M | +3.60% |
| 2024-10-17 | $0.3436 | $0.3573 | $0.3339 | $0.349699 | $2.34M | +1.13% |
| 2024-10-16 | $0.3499 | $0.3660 | $0.3352 | $0.345777 | $2.49M | -4.61% |
| 2024-10-15 | $0.3666 | $0.3735 | $0.3469 | $0.362473 | $698.14K | -1.08% |
| 2024-10-14 | $0.3438 | $0.3714 | $0.3390 | $0.366448 | $409.51K | +6.58% |
| 2024-10-13 | $0.3456 | $0.3481 | $0.3323 | $0.343837 | $181.72K | +1.38% |
| 2024-10-12 | $0.3457 | $0.3483 | $0.3324 | $0.339158 | $1.29M | -1.25% |
| 2024-10-11 | $0.3382 | $0.3490 | $0.3366 | $0.343446 | $1.91M | +5.02% |
| 2024-10-10 | $0.3250 | $0.3307 | $0.3147 | $0.32704 | $206.85K | +0.75% |
| 2024-10-09 | $0.3370 | $0.3374 | $0.3194 | $0.324611 | $2.25M | -4.24% |
| 2024-10-08 | $0.3434 | $0.3543 | $0.3303 | $0.338969 | $2.37M | -1.87% |
| 2024-10-07 | $0.3592 | $0.3647 | $0.3396 | $0.345441 | $2.51M | -3.87% |
| 2024-10-06 | $0.3595 | $0.3706 | $0.3512 | $0.359356 | $1.91M | +3.47% |
| 2024-10-05 | $0.3454 | $0.3602 | $0.3403 | $0.347298 | $224.06K | -0.81% |
| 2024-10-04 | $0.3437 | $0.3598 | $0.3411 | $0.350124 | $2.24M | +6.30% |
| 2024-10-03 | $0.3413 | $0.3477 | $0.3222 | $0.329374 | $290.30K | -3.51% |
| 2024-10-02 | $0.3544 | $0.3713 | $0.3364 | $0.341363 | $425.97K | -4.91% |
| 2024-10-01 | $0.3771 | $0.3942 | $0.3477 | $0.358982 | $4.63M | -4.91% |
| 2024-09-30 | $0.3835 | $0.4049 | $0.3623 | $0.377501 | $3.51M | -5.24% |
| 2024-09-29 | $0.3960 | $0.4043 | $0.3831 | $0.398376 | $327.58K | +0.91% |
| 2024-09-28 | $0.3983 | $0.4003 | $0.3832 | $0.394771 | $2.09M | -2.64% |
| 2024-09-27 | $0.3992 | $0.4132 | $0.3967 | $0.405463 | $1.06M | +0.71% |
| 2024-09-26 | $0.4011 | $0.4131 | $0.3939 | $0.402612 | $3.66M | +5.08% |
| 2024-09-25 | $0.3836 | $0.3967 | $0.3738 | $0.383155 | $480.32K | -1.10% |
| 2024-09-24 | $0.3720 | $0.3966 | $0.3709 | $0.387428 | $2.64M | +4.39% |
| 2024-09-23 | $0.3761 | $0.3811 | $0.3603 | $0.37115 | $2.65M | +2.80% |
| 2024-09-22 | $0.3837 | $0.3848 | $0.3480 | $0.361032 | $446.06K | -5.96% |
| 2024-09-21 | $0.3824 | $0.3857 | $0.3650 | $0.383897 | $409.13K | +1.17% |
| 2024-09-20 | $0.3729 | $0.3841 | $0.3631 | $0.379449 | $2.65M | +2.56% |
| 2024-09-19 | $0.3671 | $0.3817 | $0.3575 | $0.369976 | $3.49M | +1.00% |
| 2024-09-18 | $0.3385 | $0.3716 | $0.3362 | $0.366315 | $3.80M | +6.41% |
| 2024-09-17 | $0.3434 | $0.3738 | $0.3382 | $0.344258 | $1.58M | +8.61% |
| 2024-09-16 | $0.3298 | $0.3318 | $0.3119 | $0.316956 | $246.85K | -3.92% |
| 2024-09-15 | $0.3439 | $0.3524 | $0.3255 | $0.329894 | $305.08K | -5.30% |
| 2024-09-14 | $0.3518 | $0.3537 | $0.3432 | $0.348353 | $1.60M | -1.37% |
| 2024-09-13 | $0.3569 | $0.3590 | $0.3486 | $0.353176 | $2.56M | -0.49% |
| 2024-09-12 | $0.3386 | $0.3647 | $0.3379 | $0.354917 | $2.94M | +5.87% |
| 2024-09-11 | $0.3258 | $0.3498 | $0.3250 | $0.335237 | $2.57M | -3.32% |
| 2024-09-10 | $0.3408 | $0.3496 | $0.3335 | $0.346734 | $297.01K | +1.97% |
| 2024-09-09 | $0.3341 | $0.3490 | $0.3337 | $0.340037 | $2.77M | +1.80% |
| 2024-09-08 | $0.3230 | $0.3403 | $0.3217 | $0.334028 | $2.31M | +4.30% |
| 2024-09-07 | $0.3197 | $0.3336 | $0.3107 | $0.320245 | $1.69M | +4.67% |
| 2024-09-06 | $0.3199 | $0.3306 | $0.2960 | $0.305946 | $600.02K | -3.97% |
| 2024-09-05 | $0.3226 | $0.3360 | $0.3083 | $0.318584 | $2.89M | -2.00% |
| 2024-09-04 | $0.3270 | $0.3347 | $0.3185 | $0.325092 | $2.67M | +2.55% |
| 2024-09-03 | $0.3335 | $0.3376 | $0.3166 | $0.317011 | $304.28K | -4.99% |
| 2024-09-02 | $0.3120 | $0.3359 | $0.3082 | $0.333652 | $382.60K | +6.92% |
| 2024-09-01 | $0.3279 | $0.3294 | $0.3078 | $0.312063 | $413.71K | -4.03% |
| 2024-08-31 | $0.3293 | $0.3302 | $0.3146 | $0.325165 | $1.53M | -1.45% |
| 2024-08-30 | $0.3145 | $0.3361 | $0.3134 | $0.329956 | $2.47M | -0.31% |
| 2024-08-29 | $0.3326 | $0.3514 | $0.3267 | $0.330977 | $399.94K | -0.54% |
| 2024-08-28 | $0.3449 | $0.3518 | $0.3240 | $0.332785 | $622.34K | -2.11% |
| 2024-08-27 | $0.3676 | $0.3714 | $0.3322 | $0.339944 | $4.10M | -8.14% |
| 2024-08-26 | $0.3866 | $0.4029 | $0.3625 | $0.370054 | $3.31M | -9.51% |
| 2024-08-25 | $0.4160 | $0.4195 | $0.3912 | $0.408925 | $618.96K | -0.45% |
| 2024-08-24 | $0.4195 | $0.4299 | $0.3912 | $0.410792 | $3.37M | +2.06% |
| 2024-08-23 | $0.3722 | $0.4102 | $0.3705 | $0.402498 | $765.11K | +8.14% |
| 2024-08-22 | $0.3649 | $0.3784 | $0.3576 | $0.372193 | $504.71K | +1.40% |
| 2024-08-21 | $0.3509 | $0.3788 | $0.3495 | $0.36706 | $3.34M | +4.53% |
| 2024-08-20 | $0.3413 | $0.3601 | $0.3400 | $0.351168 | $2.74M | +2.29% |
| 2024-08-19 | $0.3418 | $0.3578 | $0.3362 | $0.343296 | $3.03M | -0.29% |
| 2024-08-18 | $0.3626 | $0.3649 | $0.3393 | $0.344307 | $3.46M | +3.90% |
| 2024-08-17 | $0.3264 | $0.3338 | $0.3237 | $0.331395 | $327.69K | +1.15% |
| 2024-08-16 | $0.3184 | $0.3328 | $0.3162 | $0.32763 | $2.72M | +2.22% |
| 2024-08-15 | $0.3442 | $0.3459 | $0.3155 | $0.320517 | $3.57M | -6.79% |
| 2024-08-14 | $0.3448 | $0.3511 | $0.3366 | $0.343868 | $3.09M | -4.15% |
| 2024-08-13 | $0.3583 | $0.3642 | $0.3413 | $0.358742 | $512.53K | +0.07% |
| 2024-08-12 | $0.3321 | $0.3652 | $0.3302 | $0.358483 | $953.92K | +7.90% |
| 2024-08-11 | $0.3615 | $0.3733 | $0.3308 | $0.332237 | $1.20M | -8.08% |
| 2024-08-10 | $0.3385 | $0.3622 | $0.3318 | $0.361422 | $605.00K | +5.28% |
| 2024-08-09 | $0.3319 | $0.3507 | $0.3300 | $0.343304 | $3.05M | -0.99% |
| 2024-08-08 | $0.3021 | $0.3486 | $0.2972 | $0.346752 | $912.86K | +14.80% |
| 2024-08-07 | $0.3165 | $0.3279 | $0.2958 | $0.302053 | $1.16M | -3.15% |
| 2024-08-06 | $0.3245 | $0.3301 | $0.3040 | $0.311875 | $5.24M | +3.96% |
| 2024-08-05 | $0.3742 | $0.3780 | $0.2783 | $0.300003 | $4.18M | -19.86% |
| 2024-08-04 | $0.3978 | $0.4095 | $0.3629 | $0.37434 | $1.15M | -5.92% |
| 2024-08-03 | $0.4219 | $0.4312 | $0.3912 | $0.397914 | $895.55K | -4.59% |
| 2024-08-02 | $0.4352 | $0.4365 | $0.4091 | $0.417064 | $3.87M | -8.54% |
| 2024-08-01 | $0.4738 | $0.4770 | $0.4247 | $0.455983 | $903.25K | -3.79% |
| 2024-07-31 | $0.4942 | $0.4990 | $0.4714 | $0.473945 | $709.72K | -3.74% |
| 2024-07-30 | $0.5062 | $0.5110 | $0.4794 | $0.49238 | $4.53M | -2.75% |
| 2024-07-29 | $0.5191 | $0.5264 | $0.4985 | $0.506315 | $5.77M | +4.03% |
| 2024-07-28 | $0.4938 | $0.5358 | $0.4786 | $0.486706 | $2.32M | -1.67% |
| 2024-07-27 | $0.4887 | $0.5358 | $0.4787 | $0.49498 | $5.67M | +1.02% |
| 2024-07-26 | $0.4885 | $0.4996 | $0.4819 | $0.489988 | $2.88M | +4.51% |
| 2024-07-25 | $0.4722 | $0.4804 | $0.4464 | $0.468832 | $1.25M | -0.54% |
| 2024-07-24 | $0.4910 | $0.5031 | $0.4495 | $0.471366 | $5.32M | -4.43% |
| 2024-07-23 | $0.5054 | $0.5086 | $0.4890 | $0.493197 | $4.99M | -2.97% |
| 2024-07-22 | $0.5274 | $0.5398 | $0.5046 | $0.508295 | $5.28M | -7.56% |
| 2024-07-21 | $0.5365 | $0.5514 | $0.5089 | $0.549842 | $550.73K | +3.02% |
| 2024-07-20 | $0.5444 | $0.5462 | $0.5235 | $0.533742 | $3.84M | -1.98% |
| 2024-07-19 | $0.5359 | $0.5506 | $0.5308 | $0.544504 | $5.30M | +1.14% |
| 2024-07-18 | $0.5432 | $0.5464 | $0.5177 | $0.538377 | $5.03M | -4.06% |
| 2024-07-17 | $0.5454 | $0.5767 | $0.5452 | $0.561143 | $719.94K | +2.87% |
| 2024-07-16 | $0.5400 | $0.5525 | $0.5064 | $0.545471 | $869.94K | +0.52% |
| 2024-07-15 | $0.5166 | $0.5461 | $0.5062 | $0.542667 | $5.71M | +5.62% |
| 2024-07-14 | $0.4929 | $0.5246 | $0.4893 | $0.513816 | $3.93M | +4.15% |
| 2024-07-13 | $0.4882 | $0.5058 | $0.4854 | $0.493342 | $2.94M | +1.34% |
| 2024-07-12 | $0.4812 | $0.4942 | $0.4784 | $0.486807 | $3.22M | +1.59% |
| 2024-07-11 | $0.4804 | $0.4882 | $0.4643 | $0.47921 | $3.59M | -1.06% |
| 2024-07-10 | $0.4953 | $0.5013 | $0.4776 | $0.484336 | $3.68M | -1.49% |
| 2024-07-09 | $0.4806 | $0.4994 | $0.4745 | $0.491657 | $3.67M | +3.06% |
| 2024-07-08 | $0.4678 | $0.4863 | $0.4631 | $0.477077 | $3.94M | +2.57% |
| 2024-07-07 | $0.4627 | $0.4947 | $0.4382 | $0.465117 | $4.35M | -0.27% |
| 2024-07-06 | $0.4545 | $0.4829 | $0.4529 | $0.466361 | $3.14M | +6.95% |
| 2024-07-05 | $0.4657 | $0.4660 | $0.4050 | $0.436039 | $1.27M | -6.39% |
| 2024-07-04 | $0.5538 | $0.5576 | $0.4628 | $0.465821 | $597.75K | -15.95% |
| 2024-07-03 | $0.5757 | $0.5793 | $0.5489 | $0.554239 | $287.74K | -1.94% |
| 2024-07-02 | $0.5724 | $0.5811 | $0.5535 | $0.565191 | $1.14M | -1.48% |
| 2024-07-01 | $0.5876 | $0.5944 | $0.5713 | $0.573663 | $4.01M | -6.41% |
| 2024-06-30 | $0.5888 | $0.6142 | $0.5816 | $0.612934 | $190.03K | +3.29% |
| 2024-06-29 | $0.5991 | $0.6023 | $0.5815 | $0.593435 | $2.22M | -1.08% |
| 2024-06-28 | $0.6213 | $0.6229 | $0.5963 | $0.599916 | $3.20M | -3.86% |
| 2024-06-27 | $0.6274 | $0.6374 | $0.6146 | $0.623992 | $3.64M | -0.55% |
| 2024-06-26 | $0.6196 | $0.6453 | $0.6122 | $0.627471 | $3.65M | +0.90% |
| 2024-06-25 | $0.6349 | $0.6395 | $0.6156 | $0.621878 | $3.97M | +5.50% |
| 2024-06-24 | $0.5814 | $0.5919 | $0.5400 | $0.589475 | $311.70K | +1.43% |
| 2024-06-23 | $0.5886 | $0.6049 | $0.5738 | $0.581158 | $137.29K | -1.34% |
| 2024-06-22 | $0.5926 | $0.6047 | $0.5861 | $0.58905 | $2.34M | -0.65% |
| 2024-06-21 | $0.6018 | $0.6052 | $0.5827 | $0.592886 | $3.36M | -1.56% |
| 2024-06-20 | $0.6058 | $0.6161 | $0.5904 | $0.602265 | $4.41M | -0.42% |
| 2024-06-19 | $0.5931 | $0.6328 | $0.5894 | $0.604786 | $4.73M | +3.59% |
| 2024-06-18 | $0.6267 | $0.6300 | $0.5400 | $0.583801 | $1.68M | -6.86% |
| 2024-06-17 | $0.6968 | $0.7020 | $0.6180 | $0.626812 | $335.28K | -9.92% |
| 2024-06-16 | $0.6976 | $0.7036 | $0.6795 | $0.695827 | $164.85K | -0.23% |
| 2024-06-15 | $0.7100 | $0.7130 | $0.6792 | $0.697411 | $2.98M | -1.55% |
| 2024-06-14 | $0.7125 | $0.7176 | $0.6731 | $0.708381 | $5.25M | +0.12% |
| 2024-06-13 | $0.6988 | $0.7369 | $0.6848 | $0.707555 | $4.85M | -3.84% |
| 2024-06-12 | $0.7170 | $0.7648 | $0.7016 | $0.735803 | $607.97K | +2.58% |
| 2024-06-11 | $0.7543 | $0.7598 | $0.7046 | $0.717297 | $628.59K | -4.93% |
| 2024-06-10 | $0.7859 | $0.7861 | $0.7505 | $0.754468 | $431.17K | -3.16% |
| 2024-06-09 | $0.7828 | $0.7926 | $0.7533 | $0.779079 | $4.06M | -0.49% |
| 2024-06-08 | $0.7848 | $0.7989 | $0.7710 | $0.782881 | $3.96M | -3.71% |
| 2024-06-07 | $0.9042 | $0.9287 | $0.7608 | $0.813062 | $1.18M | -11.57% |
| 2024-06-06 | $0.9125 | $0.9281 | $0.8885 | $0.919466 | $4.73M | +1.19% |
| 2024-06-05 | $0.9163 | $0.9280 | $0.8870 | $0.908612 | $4.12M | -0.85% |
| 2024-06-04 | $0.9229 | $0.9277 | $0.9030 | $0.916441 | $5.15M | -1.66% |
| 2024-06-03 | $0.9250 | $0.9562 | $0.9091 | $0.931943 | $6.77M | +4.69% |
| 2024-06-02 | $0.8834 | $0.9071 | $0.8561 | $0.89017 | $594.11K | -0.12% |
| 2024-06-01 | $0.8414 | $0.9068 | $0.8411 | $0.891211 | $4.90M | +6.16% |
| 2024-05-31 | $0.8113 | $0.8544 | $0.8028 | $0.839535 | $3.77M | -1.43% |
| 2024-05-30 | $0.7887 | $0.8607 | $0.7750 | $0.851704 | $542.27K | +7.99% |
| 2024-05-29 | $0.8167 | $0.8245 | $0.7827 | $0.788653 | $311.81K | -1.38% |
| 2024-05-28 | $0.7980 | $0.8291 | $0.7875 | $0.799729 | $5.99M | -3.49% |
| 2024-05-27 | $0.8141 | $0.8541 | $0.8085 | $0.828654 | $434.57K | +0.32% |
| 2024-05-26 | $0.8339 | $0.8543 | $0.8082 | $0.826006 | $5.36M | -0.47% |
| 2024-05-25 | $0.8340 | $0.8433 | $0.8046 | $0.829881 | $3.77M | +0.19% |
| 2024-05-24 | $0.7930 | $0.8689 | $0.7717 | $0.828341 | $7.84M | +8.73% |
| 2024-05-23 | $0.7546 | $0.7841 | $0.7043 | $0.761849 | $976.85K | +1.92% |
| 2024-05-22 | $0.7653 | $0.7854 | $0.7326 | $0.747509 | $7.02M | -2.99% |
| 2024-05-21 | $0.7774 | $0.7957 | $0.7406 | $0.770587 | $6.23M | -0.67% |
| 2024-05-20 | $0.6983 | $0.7977 | $0.6956 | $0.775822 | $8.50M | +15.36% |
| 2024-05-19 | $0.7085 | $0.7238 | $0.6706 | $0.672533 | $182.76K | -5.05% |
| 2024-05-18 | $0.7152 | $0.7249 | $0.6971 | $0.708336 | $175.83K | -0.10% |
| 2024-05-17 | $0.7265 | $0.7380 | $0.6964 | $0.709056 | $4.17M | +3.80% |
| 2024-05-16 | $0.7026 | $0.7120 | $0.6584 | $0.68309 | $267.74K | -2.75% |
| 2024-05-15 | $0.6457 | $0.7164 | $0.6434 | $0.702419 | $249.51K | +8.86% |
| 2024-05-14 | $0.6726 | $0.6784 | $0.6442 | $0.645227 | $189.14K | -2.51% |
| 2024-05-13 | $0.6826 | $0.6939 | $0.6479 | $0.661847 | $4.86M | -3.03% |
| 2024-05-12 | $0.6926 | $0.6967 | $0.6433 | $0.682539 | $4.07M | -1.38% |
| 2024-05-11 | $0.7019 | $0.7040 | $0.6821 | $0.692076 | $2.40M | -1.18% |
| 2024-05-10 | $0.7104 | $0.7142 | $0.6861 | $0.700319 | $4.12M | -4.90% |
| 2024-05-09 | $0.7184 | $0.7391 | $0.7024 | $0.736432 | $212.73K | +2.04% |
| 2024-05-08 | $0.7276 | $0.7310 | $0.7019 | $0.721712 | $3.87M | -0.92% |
| 2024-05-07 | $0.7572 | $0.7603 | $0.7125 | $0.728397 | $3.94M | -4.06% |
| 2024-05-06 | $0.7763 | $0.7787 | $0.7465 | $0.759217 | $4.70M | -2.58% |
| 2024-05-05 | $0.7938 | $0.8227 | $0.7612 | $0.779342 | $4.73M | +2.16% |
| 2024-05-04 | $0.7639 | $0.7752 | $0.7552 | $0.76284 | $197.21K | -0.28% |
| 2024-05-03 | $0.7549 | $0.7706 | $0.7523 | $0.764947 | $4.61M | +1.91% |
| 2024-05-02 | $0.7273 | $0.7570 | $0.7234 | $0.750616 | $4.38M | +3.15% |
| 2024-05-01 | $0.6935 | $0.7373 | $0.6873 | $0.727671 | $6.34M | +1.28% |
| 2024-04-30 | $0.7673 | $0.7753 | $0.6831 | $0.71847 | $339.10K | -6.39% |
| 2024-04-29 | $0.7917 | $0.8039 | $0.7474 | $0.767548 | $307.00K | -3.07% |
| 2024-04-28 | $0.8302 | $0.8519 | $0.7897 | $0.791883 | $227.62K | -3.56% |
| 2024-04-27 | $0.8051 | $0.8520 | $0.8005 | $0.821135 | $4.80M | +2.31% |
| 2024-04-26 | $0.7935 | $0.8181 | $0.7607 | $0.802595 | $4.88M | +0.74% |
| 2024-04-25 | $0.8163 | $0.8243 | $0.7769 | $0.796692 | $5.41M | -2.30% |
| 2024-04-24 | $0.8344 | $0.8415 | $0.7787 | $0.815484 | $6.27M | -6.71% |
| 2024-04-23 | $0.8716 | $0.9089 | $0.8564 | $0.874095 | $472.00K | -1.10% |
| 2024-04-22 | $0.8641 | $0.9089 | $0.8557 | $0.883801 | $6.55M | +2.71% |
| 2024-04-21 | $0.8495 | $0.9058 | $0.8311 | $0.860443 | $5.92M | +1.32% |
| 2024-04-20 | $0.8066 | $0.8834 | $0.8043 | $0.849253 | $5.58M | +8.60% |
| 2024-04-19 | $0.7739 | $0.8076 | $0.7138 | $0.782014 | $1.56M | -0.71% |
| 2024-04-18 | $0.7788 | $0.8080 | $0.7136 | $0.787574 | $7.60M | +5.32% |
| 2024-04-17 | $0.7505 | $0.7766 | $0.7110 | $0.747794 | $1.73M | -0.40% |
| 2024-04-16 | $0.7434 | $0.7679 | $0.7088 | $0.7508 | $1.98M | +2.50% |
| 2024-04-15 | $0.7816 | $0.7885 | $0.7090 | $0.73247 | $11.46M | -9.72% |
| 2024-04-14 | $0.7290 | $0.8164 | $0.6997 | $0.811367 | $3.61M | +11.05% |
| 2024-04-13 | $0.8522 | $0.8580 | $0.6064 | $0.730651 | $4.19M | -12.81% |
| 2024-04-12 | $1.092 | $1.0941 | $0.7763 | $0.837983 | $19.46M | -22.82% |
| 2024-04-11 | $1.1047 | $1.1184 | $1.033 | $1.0858 | $12.11M | +7.42% |
| 2024-04-10 | $0.9544 | $1.0683 | $0.9408 | $1.0108 | $1.09M | +5.63% |
| 2024-04-09 | $1.0408 | $1.0459 | $0.9497 | $0.956987 | $391.92K | -8.06% |
| 2024-04-08 | $1.0155 | $1.0507 | $0.9887 | $1.0409 | $463.61K | +0.94% |
| 2024-04-07 | $1.0041 | $1.0503 | $0.9881 | $1.0312 | $5.49M | +3.30% |
| 2024-04-06 | $0.9554 | $1.0233 | $0.9537 | $0.998242 | $4.80M | +4.48% |
| 2024-04-05 | $0.9661 | $0.9728 | $0.9472 | $0.955455 | $4.14M | -1.38% |
| 2024-04-04 | $0.9881 | $1.0069 | $0.9234 | $0.968855 | $5.54M | -1.12% |
| 2024-04-03 | $0.9678 | $1.0009 | $0.9350 | $0.97982 | $5.32M | +1.38% |
| 2024-04-02 | $0.9548 | $0.9927 | $0.9249 | $0.966529 | $7.63M | -8.12% |
| 2024-04-01 | $1.1335 | $1.1795 | $1.0055 | $1.052 | $1.11M | -7.34% |
| 2024-03-31 | $1.0723 | $1.1444 | $1.0661 | $1.1353 | $500.05K | +5.18% |
| 2024-03-30 | $1.1028 | $1.1063 | $1.0638 | $1.0794 | $4.70M | -2.12% |
| 2024-03-29 | $1.1053 | $1.117 | $1.0902 | $1.1028 | $5.11M | -0.87% |
| 2024-03-28 | $1.1294 | $1.1381 | $1.0871 | $1.1124 | $5.85M | -1.39% |
| 2024-03-27 | $1.1256 | $1.1489 | $1.1039 | $1.1281 | $8.18M | -6.28% |
| 2024-03-26 | $1.2025 | $1.236 | $1.1792 | $1.2038 | $1.73M | +0.01% |
| 2024-03-25 | $1.19 | $1.2358 | $1.1808 | $1.2036 | $10.55M | +5.23% |
| 2024-03-24 | $1.1048 | $1.1483 | $1.0813 | $1.1439 | $1.69M | +2.06% |
| 2024-03-23 | $1.0824 | $1.1584 | $1.0622 | $1.1208 | $5.48M | +3.63% |
| 2024-03-22 | $1.0882 | $1.1321 | $1.0342 | $1.0816 | $1.37M | +0.67% |
| 2024-03-21 | $1.0963 | $1.1318 | $1.0345 | $1.0744 | $8.54M | -2.26% |
| 2024-03-20 | $1.0169 | $1.1276 | $0.9730 | $1.0992 | $10.88M | +12.14% |
| 2024-03-19 | $1.0818 | $1.0972 | $0.9416 | $0.980194 | $2.72M | -9.30% |
| 2024-03-18 | $1.1567 | $1.1664 | $1.0639 | $1.0807 | $1.47M | -6.81% |
| 2024-03-17 | $1.1235 | $1.1746 | $1.064 | $1.1597 | $1.35M | +1.63% |
| 2024-03-16 | $1.1915 | $1.1917 | $1.064 | $1.1411 | $11.39M | -8.41% |
| 2024-03-15 | $1.3462 | $1.356 | $1.1563 | $1.2459 | $2.61M | -7.40% |
| 2024-03-14 | $1.4099 | $1.4144 | $1.2709 | $1.3454 | $2.33M | -4.61% |
| 2024-03-13 | $1.3896 | $1.5367 | $1.3809 | $1.4104 | $2.69M | +1.11% |
| 2024-03-12 | $1.3598 | $1.5352 | $1.2832 | $1.395 | $20.34M | -2.10% |
| 2024-03-11 | $1.4413 | $1.4635 | $1.3418 | $1.4249 | $2.87M | +0.06% |
| 2024-03-10 | $1.4191 | $1.471 | $1.3433 | $1.4241 | $18.18M | +3.91% |
| 2024-03-09 | $1.2886 | $1.4401 | $1.2791 | $1.3705 | $3.05M | +6.40% |
| 2024-03-08 | $1.3095 | $1.3353 | $1.2073 | $1.2881 | $1.44M | -1.54% |
| 2024-03-07 | $1.2733 | $1.319 | $1.2599 | $1.3083 | $1.65M | +1.01% |
| 2024-03-06 | $1.2271 | $1.319 | $1.2153 | $1.2952 | $11.63M | +5.87% |
| 2024-03-05 | $1.3256 | $1.3368 | $0.9994 | $1.2234 | $21.96M | -7.74% |
| 2024-03-04 | $1.346 | $1.40 | $1.2823 | $1.326 | $19.42M | -5.16% |
| 2024-03-03 | $1.3657 | $1.4897 | $1.25 | $1.3982 | $4.70M | +1.83% |
| 2024-03-02 | $1.3377 | $1.4874 | $1.2461 | $1.3731 | $40.99M | +9.66% |
| 2024-03-01 | $1.2008 | $1.2605 | $1.198 | $1.2522 | $1.09M | +2.42% |
| 2024-02-29 | $1.2523 | $1.2586 | $1.1653 | $1.2226 | $15.15M | -1.57% |
| 2024-02-28 | $1.2739 | $1.3041 | $1.1012 | $1.2422 | $21.29M | -2.47% |
| 2024-02-27 | $1.2509 | $1.3258 | $1.2317 | $1.2736 | $11.83M | -1.51% |
| 2024-02-26 | $1.2666 | $1.3415 | $1.2561 | $1.2931 | $969.99K | -0.03% |
| 2024-02-25 | $1.2569 | $1.3477 | $1.2465 | $1.2935 | $9.47M | +2.77% |
| 2024-02-24 | $1.2517 | $1.2836 | $1.2457 | $1.2586 | $5.46M | +1.07% |
| 2024-02-23 | $1.2243 | $1.2745 | $1.1972 | $1.2452 | $7.57M | -3.62% |
| 2024-02-22 | $1.3079 | $1.3413 | $1.2636 | $1.292 | $483.14K | -0.73% |
| 2024-02-21 | $1.2795 | $1.3439 | $1.2491 | $1.3015 | $11.16M | -4.94% |
| 2024-02-20 | $1.443 | $1.4448 | $1.3061 | $1.3692 | $984.02K | -5.09% |
| 2024-02-19 | $1.3336 | $1.4672 | $1.3246 | $1.4426 | $885.53K | +8.21% |
| 2024-02-18 | $1.2767 | $1.3395 | $1.25 | $1.3331 | $840.56K | +2.96% |
| 2024-02-17 | $1.2673 | $1.3096 | $1.25 | $1.2948 | $5.52M | -3.19% |
| 2024-02-16 | $1.3364 | $1.3615 | $1.2987 | $1.3375 | $730.49K | +0.96% |
| 2024-02-15 | $1.3473 | $1.3629 | $1.2921 | $1.3248 | $7.69M | -1.65% |
| 2024-02-14 | $1.3176 | $1.37 | $1.3029 | $1.347 | $7.53M | +2.70% |
| 2024-02-13 | $1.2761 | $1.3419 | $1.2558 | $1.3116 | $6.75M | +2.25% |
| 2024-02-12 | $1.2825 | $1.3125 | $1.2412 | $1.2827 | $9.00M | +5.57% |
| 2024-02-11 | $1.2074 | $1.2485 | $1.205 | $1.215 | $566.93K | -0.17% |
| 2024-02-10 | $1.217 | $1.2488 | $1.2042 | $1.217 | $4.40M | -0.32% |
| 2024-02-09 | $1.213 | $1.2644 | $1.2017 | $1.221 | $6.87M | +0.50% |
| 2024-02-08 | $1.2327 | $1.2557 | $1.2068 | $1.2149 | $8.31M | -4.85% |
| 2024-02-07 | $1.2528 | $1.3007 | $1.2292 | $1.2769 | $831.65K | +1.59% |
| 2024-02-06 | $1.247 | $1.2704 | $1.2295 | $1.2569 | $6.30M | -4.93% |
| 2024-02-05 | $1.3273 | $1.4306 | $1.3018 | $1.322 | $1.48M | -2.58% |
| 2024-02-04 | $1.331 | $1.4296 | $1.3038 | $1.357 | $14.61M | +2.03% |
| 2024-02-03 | $1.337 | $1.3756 | $1.2749 | $1.3301 | $13.14M | -0.82% |
| 2024-02-02 | $1.2881 | $1.4332 | $1.2783 | $1.341 | $22.65M | +11.09% |
| 2024-02-01 | $1.197 | $1.2589 | $1.1777 | $1.2072 | $907.67K | -0.95% |
| 2024-01-31 | $1.2567 | $1.2831 | $1.1757 | $1.2187 | $22.48M | -3.11% |
| 2024-01-30 | $1.2887 | $1.3423 | $1.2355 | $1.2578 | $24.03M | +9.52% |
| 2024-01-29 | $1.123 | $1.1746 | $1.1111 | $1.1485 | $586.51K | +2.30% |
| 2024-01-28 | $1.1156 | $1.1926 | $1.1069 | $1.1226 | $1.03M | +0.23% |
| 2024-01-27 | $1.08 | $1.1923 | $1.0768 | $1.1201 | $19.14M | +10.30% |
| 2024-01-26 | $0.9693 | $1.0203 | $0.9568 | $1.0155 | $368.76K | +4.73% |
| 2024-01-25 | $0.9793 | $0.9793 | $0.9317 | $0.96963 | $370.54K | -0.99% |
| 2024-01-24 | $0.9645 | $0.9868 | $0.9465 | $0.97937 | $384.60K | +1.11% |
| 2024-01-23 | $0.9397 | $1.0409 | $0.9282 | $0.96864 | $20.45M | -2.31% |
| 2024-01-22 | $1.0726 | $1.0797 | $0.9807 | $0.991505 | $699.77K | -7.51% |
| 2024-01-21 | $1.085 | $1.1125 | $1.0678 | $1.072 | $397.68K | -1.21% |
| 2024-01-20 | $1.0729 | $1.1128 | $1.0676 | $1.0851 | $17.66M | +0.54% |
| 2024-01-19 | $1.0675 | $1.1136 | $1.0098 | $1.0793 | $23.10M | +0.63% |
| 2024-01-18 | $1.1405 | $1.1474 | $1.0549 | $1.0726 | $26.21M | -10.56% |
| 2024-01-17 | $1.2504 | $1.3125 | $1.1918 | $1.1992 | $1.81M | -3.25% |
| 2024-01-16 | $1.2549 | $1.3125 | $1.2229 | $1.2394 | $28.87M | +10.19% |
| 2024-01-15 | $1.0478 | $1.1732 | $1.0457 | $1.1248 | $1.50M | +7.33% |
| 2024-01-14 | $1.1156 | $1.1223 | $1.0446 | $1.048 | $500.83K | -4.49% |
| 2024-01-13 | $1.1318 | $1.1466 | $1.0811 | $1.0972 | $22.91M | -3.41% |
| 2024-01-12 | $1.1972 | $1.2471 | $1.0883 | $1.136 | $30.94M | -4.92% |
| 2024-01-11 | $1.1412 | $1.2487 | $1.1028 | $1.1948 | $34.87M | +4.98% |
| 2024-01-10 | $1.0037 | $1.1919 | $0.9653 | $1.1382 | $37.53M | +13.91% |
| 2024-01-09 | $0.9175 | $1.0276 | $0.8934 | $0.999137 | $27.77M | -1.59% |
| 2024-01-08 | $0.9447 | $1.0254 | $0.8672 | $1.0153 | $942.23K | +5.28% |
| 2024-01-07 | $1.0003 | $1.0063 | $0.8671 | $0.96436 | $21.88M | -3.76% |
| 2024-01-06 | $1.0405 | $1.0628 | $0.9946 | $1.002 | $25.47M | -7.86% |
| 2024-01-05 | $1.1535 | $1.1723 | $1.014 | $1.0875 | $905.37K | -5.65% |
| 2024-01-04 | $1.1855 | $1.2298 | $1.1246 | $1.1527 | $985.04K | -1.97% |
| 2024-01-03 | $1.1063 | $1.2342 | $1.0973 | $1.1758 | $36.67M | +2.85% |
| 2024-01-02 | $1.1545 | $1.1997 | $1.1218 | $1.1432 | $858.91K | +0.61% |
| 2024-01-01 | $1.0978 | $1.198 | $1.096 | $1.1362 | $24.08M | +3.86% |
Frequently asked questions
What was the Treasure price on January 1, 2024?
MAGIC opened 2024-01-01 at $1.0978 and closed that day at $1.1362.
What was the highest price of Treasure in 2024?
The highest was $1.5367 on 2024-03-13; the lowest was $0.2783 on 2024-08-05.
How much did Treasure change in 2024?
MAGIC moved -60.94% in 2024, from $1.0978 to $0.428828.
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.