MAGMA
ランク 321
DeFi application
Magma Finance
$0.4057
-18.28% 24H
+27.90% 7D
時価総額
時価総額
$77.27M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$406.68M
+426.32% 時価総額超
取引量（24h）
取引量（24h）
$3.61M
4.67% 時価総額比
流通
流通
190.00M MAGMA
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-49.80%
高値（日付） 04 Jul 2026
ボラティリティ、30d
ボラティリティ、30d
247.2%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 255 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.2999 | $56.98M | $7.42M |
| 2026-08-26 | $0.2115 | $40.18M | $2.42M |
| 2026-08-25 | $0.2210 | $42.00M | $555,125 |
| 2026-08-24 | $0.2277 | $43.26M | $5.23M |
| 2026-08-23 | $0.2624 | $49.85M | $2.34M |
| 2026-08-22 | $0.3261 | $61.96M | $2.70M |
| 2026-08-21 | $0.2362 | $44.87M | $11.68M |
| 2026-08-20 | $0.2339 | $44.44M | $5.66M |
| 2026-08-19 | $0.1700 | $32.31M | $2.60M |
| 2026-08-18 | $0.1589 | $30.19M | $1.81M |
| 2026-08-17 | $0.1579 | $30.00M | $1.54M |
| 2026-08-16 | $0.1757 | $33.38M | $1.44M |
| 2026-08-15 | $0.1737 | $33.01M | $543,695 |
| 2026-08-14 | $0.1827 | $34.71M | $336,928 |
| 2026-08-13 | $0.1911 | $36.30M | $347,568 |
| 2026-08-12 | $0.1908 | $36.24M | $598,655 |
| 2026-08-11 | $0.1845 | $35.06M | $672,676 |
| 2026-08-10 | $0.1877 | $35.66M | $669,461 |
| 2026-08-09 | $0.2287 | $43.45M | $1.69M |
| 2026-08-08 | $0.2566 | $48.75M | $1.33M |
| 2026-08-07 | $0.2657 | $50.48M | $1.20M |
| 2026-08-06 | $0.2609 | $49.56M | $1.77M |
| 2026-08-05 | $0.2536 | $48.18M | $1.34M |
| 2026-08-04 | $0.2662 | $50.58M | $1.52M |
| 2026-08-03 | $0.2622 | $49.82M | $413,403 |
| 2026-08-02 | $0.2742 | $52.11M | $559,675 |
| 2026-08-01 | $0.2940 | $55.86M | $635,806 |
| 2026-07-31 | $0.2970 | $56.42M | $700,658 |
| 2026-07-30 | $0.3050 | $57.95M | $526,940 |
| 2026-07-29 | $0.3084 | $58.59M | $1.75M |
| 2026-07-28 | $0.3019 | $57.36M | $4.04M |
| 2026-07-27 | $0.3115 | $59.19M | $1.53M |
| 2026-07-26 | $0.3134 | $59.54M | $2.74M |
| 2026-07-25 | $0.3039 | $57.74M | $4.09M |
| 2026-07-24 | $0.3219 | $61.17M | $4.47M |
| 2026-07-23 | $0.2893 | $54.96M | $2.67M |
| 2026-07-22 | $0.3034 | $57.64M | $3.21M |
| 2026-07-21 | $0.3057 | $58.08M | $3.15M |
| 2026-07-20 | $0.3020 | $57.38M | $3.77M |
| 2026-07-19 | $0.2974 | $56.51M | $3.37M |
| 2026-07-18 | $0.2768 | $52.59M | $5.71M |
| 2026-07-17 | $0.2964 | $56.32M | $5.10M |
| 2026-07-16 | $0.3126 | $59.40M | $12.49M |
| 2026-07-15 | $0.2748 | $52.22M | $13.12M |
| 2026-07-14 | $0.2995 | $56.91M | $8.90M |
| 2026-07-13 | $0.3217 | $61.12M | $11.15M |
| 2026-07-12 | $0.3918 | $74.43M | $3.93M |
| 2026-07-11 | $0.4172 | $79.27M | $4.64M |
| 2026-07-10 | $0.4363 | $82.90M | $8.41M |
| 2026-07-09 | $0.3588 | $68.17M | $8.44M |
| 2026-07-08 | $0.3563 | $67.69M | $4.28M |
| 2026-07-07 | $0.4439 | $84.33M | $4.87M |
| 2026-07-06 | $0.4848 | $92.10M | $9.48M |
| 2026-07-05 | $0.5720 | $108.68M | $16.87M |
| 2026-07-04 | $0.7988 | $151.77M | $27.92M |
| 2026-07-03 | $0.5309 | $100.88M | $16.57M |
| 2026-07-02 | $0.3793 | $72.07M | $6.63M |
| 2026-07-01 | $0.4252 | $80.78M | $5.25M |
| 2026-06-30 | $0.4494 | $85.39M | $3.95M |
| 2026-06-29 | $0.4326 | $82.20M | $4.28M |
| 2026-06-28 | $0.4680 | $88.92M | $12.47M |
| 2026-06-27 | $0.5047 | $95.89M | $20.41M |
| 2026-06-26 | $0.4196 | $79.72M | $4.03M |
| 2026-06-25 | $0.4080 | $77.53M | $3.63M |
| 2026-06-24 | $0.4075 | $77.43M | $3.04M |
| 2026-06-23 | $0.4255 | $80.84M | $5.60M |
| 2026-06-22 | $0.4953 | $94.11M | $7.14M |
| 2026-06-21 | $0.4174 | $79.30M | $2.94M |
| 2026-06-20 | $0.4227 | $80.32M | $6.32M |
| 2026-06-19 | $0.4145 | $78.76M | $7.90M |
| 2026-06-18 | $0.4987 | $94.74M | $8.76M |
| 2026-06-17 | $0.3777 | $71.76M | $4.18M |
| 2026-06-16 | $0.3938 | $74.83M | $7.57M |
| 2026-06-15 | $0.3232 | $61.41M | $2.90M |
| 2026-06-14 | $0.3367 | $63.98M | $6.29M |
| 2026-06-13 | $0.3194 | $60.68M | $8.35M |
| 2026-06-12 | $0.3877 | $73.66M | $13.96M |
| 2026-06-11 | $0.5424 | $103.06M | $13.11M |
| 2026-06-10 | $0.3735 | $70.97M | $4.45M |
| 2026-06-09 | $0.4021 | $76.41M | $4.72M |
| 2026-06-08 | $0.4440 | $84.36M | $4.68M |
| 2026-06-07 | $0.4789 | $90.99M | $7.50M |
| 2026-06-06 | $0.4257 | $80.88M | $6.05M |
| 2026-06-05 | $0.4309 | $81.88M | $10.01M |
| 2026-06-04 | $0.4408 | $83.74M | $10.51M |
| 2026-06-03 | $0.2786 | $52.94M | $2.33M |
| 2026-06-02 | $0.2799 | $53.19M | $2.18M |
| 2026-06-01 | $0.2633 | $50.02M | $1.59M |
| 2026-05-31 | $0.2768 | $52.58M | $1.89M |
| 2026-05-30 | $0.2696 | $51.23M | $1.68M |
| 2026-05-29 | $0.2536 | $48.19M | $1.67M |
| 2026-05-28 | $0.2557 | $48.58M | $1.93M |
| 2026-05-27 | $0.2559 | $48.62M | $2.26M |
| 2026-05-26 | $0.2549 | $48.43M | $2.20M |
| 2026-05-25 | $0.2398 | $45.57M | $2.32M |
| 2026-05-24 | $0.2238 | $42.52M | $1.78M |
| 2026-05-23 | $0.2367 | $44.97M | $2.20M |
| 2026-05-22 | $0.2446 | $46.47M | $2.84M |
| 2026-05-21 | $0.2571 | $48.84M | $3.75M |
| 2026-05-20 | $0.2441 | $46.37M | $4.29M |
| 2026-05-19 | $0.2673 | $50.79M | $4.32M |
| 2026-05-18 | $0.2540 | $48.26M | $5.37M |
| 2026-05-17 | $0.2253 | $42.81M | $2.29M |
| 2026-05-16 | $0.2139 | $40.65M | $1.83M |
| 2026-05-15 | $0.2122 | $40.32M | $1.75M |
| 2026-05-14 | $0.2184 | $41.49M | $2.29M |
| 2026-05-13 | $0.2140 | $40.67M | $2.26M |
| 2026-05-12 | $0.2150 | $40.84M | $1.93M |
| 2026-05-11 | $0.2260 | $42.93M | $4.44M |
| 2026-05-10 | $0.2152 | $40.90M | $2.80M |
| 2026-05-09 | $0.2323 | $44.14M | $3.12M |
| 2026-05-08 | $0.2328 | $44.23M | $3.21M |
| 2026-05-07 | $0.2322 | $44.13M | $1.98M |
| 2026-05-06 | $0.2417 | $45.93M | $2.58M |
| 2026-05-05 | $0.2423 | $46.03M | $2.67M |
| 2026-05-04 | $0.2278 | $43.27M | $4.21M |
| 2026-05-03 | $0.2303 | $43.76M | $4.00M |
| 2026-05-02 | $0.2418 | $45.94M | $6.36M |
| 2026-05-01 | $0.2327 | $44.21M | $4.19M |
| 2026-04-30 | $0.2029 | $38.55M | $3.69M |
| 2026-04-29 | $0.1860 | $35.33M | $2.05M |
| 2026-04-28 | $0.1876 | $35.65M | $1.93M |
| 2026-04-27 | $0.1982 | $37.65M | $2.81M |
| 2026-04-26 | $0.1931 | $36.68M | $7.14M |
| 2026-04-25 | $0.2773 | $52.70M | $12.14M |
| 2026-04-24 | $0.1966 | $37.36M | $8.83M |
| 2026-04-23 | $0.2004 | $38.08M | $8.36M |
| 2026-04-22 | $0.1524 | $28.96M | $2.34M |
| 2026-04-21 | $0.1537 | $29.21M | $3.32M |
| 2026-04-20 | $0.1859 | $35.33M | $2.22M |
| 2026-04-19 | $0.2040 | $38.76M | $2.58M |
| 2026-04-18 | $0.2084 | $39.59M | $3.25M |
| 2026-04-17 | $0.2213 | $42.04M | $3.28M |
| 2026-04-16 | $0.1849 | $35.14M | $3.37M |
| 2026-04-15 | $0.1823 | $34.65M | $3.70M |
| 2026-04-14 | $0.1945 | $36.96M | $5.68M |
| 2026-04-13 | $0.1841 | $34.99M | $9.83M |
| 2026-04-12 | $0.1718 | $32.63M | $11.71M |
| 2026-04-11 | $0.2223 | $42.25M | $22.47M |
| 2026-04-10 | $0.2379 | $45.19M | $20.30M |
| 2026-04-09 | $0.1362 | $25.88M | $5.57M |
| 2026-04-08 | $0.1039 | $19.75M | $2.05M |
| 2026-04-07 | $0.1014 | $19.27M | $1.92M |
| 2026-04-06 | $0.1073 | $20.38M | $1.88M |
| 2026-04-05 | $0.1126 | $21.40M | $2.38M |
| 2026-04-04 | $0.1140 | $21.65M | $5.28M |
| 2026-04-03 | $0.1067 | $20.27M | $6.89M |
| 2026-04-02 | $0.1031 | $19.58M | $1.99M |
| 2026-04-01 | $0.1175 | $22.32M | $2.07M |
| 2026-03-31 | $0.1186 | $22.54M | $2.36M |
| 2026-03-30 | $0.1211 | $23.00M | $2.72M |
| 2026-03-29 | $0.1259 | $23.93M | $2.69M |
| 2026-03-28 | $0.1244 | $23.63M | $3.64M |
| 2026-03-27 | $0.1414 | $26.87M | $15.24M |
| 2026-03-26 | $0.1339 | $25.44M | $7.98M |
| 2026-03-25 | $0.1390 | $26.41M | $4.72M |
| 2026-03-24 | $0.1233 | $23.43M | $4.38M |
| 2026-03-23 | $0.1394 | $26.49M | $13.43M |
| 2026-03-22 | $0.1379 | $26.20M | $6.91M |
| 2026-03-21 | $0.0964 | $18.31M | $1.32M |
| 2026-03-20 | $0.1026 | $19.49M | $1.43M |
| 2026-03-19 | $0.1039 | $19.73M | $1.72M |
| 2026-03-18 | $0.1085 | $20.61M | $1.95M |
| 2026-03-17 | $0.1098 | $20.86M | $1.77M |
| 2026-03-16 | $0.1057 | $20.09M | $1.68M |
| 2026-03-15 | $0.1034 | $19.65M | $2.01M |
| 2026-03-14 | $0.1015 | $19.28M | $2.18M |
| 2026-03-13 | $0.0989 | $18.78M | $2.10M |
| 2026-03-12 | $0.1067 | $20.28M | $1.63M |
| 2026-03-11 | $0.1095 | $20.80M | $2.09M |
| 2026-03-10 | $0.1100 | $20.90M | $3.10M |
| 2026-03-09 | $0.0945 | $17.95M | $2.02M |
| 2026-03-08 | $0.0946 | $17.97M | $2.67M |
| 2026-03-07 | $0.0938 | $17.83M | $3.60M |
| 2026-03-06 | $0.1025 | $19.47M | $3.23M |
| 2026-03-05 | $0.1242 | $23.59M | $4.48M |
| 2026-03-04 | $0.1215 | $23.08M | $2.95M |
| 2026-03-03 | $0.1078 | $20.48M | $2.02M |
| 2026-03-02 | $0.1118 | $21.25M | $4.29M |
| 2026-03-01 | $0.1083 | $20.57M | $2.53M |
| 2026-02-28 | $0.0971 | $18.46M | $1.94M |
| 2026-02-27 | $0.1050 | $19.94M | $2.38M |
| 2026-02-26 | $0.0988 | $18.77M | $2.29M |
| 2026-02-25 | $0.1033 | $19.62M | $2.40M |
| 2026-02-24 | $0.0970 | $18.42M | $2.51M |
| 2026-02-23 | $0.1103 | $20.96M | $3.85M |
| 2026-02-22 | $0.1155 | $21.94M | $3.81M |
| 2026-02-21 | $0.1072 | $20.36M | $2.62M |
| 2026-02-20 | $0.1008 | $19.16M | $2.70M |
| 2026-02-19 | $0.0984 | $18.69M | $2.39M |
| 2026-02-18 | $0.0952 | $18.08M | $2.47M |
| 2026-02-17 | $0.1024 | $19.46M | $3.01M |
| 2026-02-16 | $0.1034 | $19.65M | $3.20M |
| 2026-02-15 | $0.0952 | $18.08M | $2.30M |
| 2026-02-14 | $0.1042 | $19.79M | $2.99M |
| 2026-02-13 | $0.1051 | $19.96M | $2.73M |
| 2026-02-12 | $0.0976 | $18.54M | $2.59M |
| 2026-02-11 | $0.1004 | $19.07M | $3.10M |
| 2026-02-10 | $0.1155 | $21.94M | $3.19M |
| 2026-02-09 | $0.1077 | $20.46M | $2.79M |
| 2026-02-08 | $0.1013 | $19.25M | $3.58M |
| 2026-02-07 | $0.0991 | $18.83M | $5.76M |
| 2026-02-06 | $0.0830 | $15.78M | $14.20M |
| 2026-02-05 | $0.0898 | $17.06M | $32.05M |
| 2026-02-04 | $0.0936 | $17.78M | $35.37M |
| 2026-02-03 | $0.0959 | $18.23M | $33.81M |
| 2026-02-02 | $0.1016 | $19.30M | $35.47M |
| 2026-02-01 | $0.1074 | $20.41M | $41.69M |
| 2026-01-31 | $0.1040 | $19.76M | $38.84M |
| 2026-01-30 | $0.1011 | $19.20M | $3.69M |
| 2026-01-29 | $0.1004 | $19.08M | $2.75M |
| 2026-01-28 | $0.1007 | $19.13M | $2.57M |
| 2026-01-27 | $0.0935 | $17.77M | $2.47M |
| 2026-01-26 | $0.0900 | $17.09M | $2.96M |
| 2026-01-25 | $0.1006 | $19.11M | $3.83M |
| 2026-01-24 | $0.0927 | $17.61M | $15.95M |
| 2026-01-23 | $0.0946 | $17.97M | $39.35M |
| 2026-01-22 | $0.0944 | $17.93M | $38.60M |
| 2026-01-21 | $0.0931 | $17.68M | $36.10M |
| 2026-01-20 | $0.1093 | $20.76M | $43.31M |
| 2026-01-19 | $0.1151 | $21.86M | $28.83M |
| 2026-01-18 | $0.1169 | $22.20M | $3.51M |
| 2026-01-17 | $0.1205 | $22.89M | $19.98M |
| 2026-01-16 | $0.1112 | $21.13M | $14.81M |
| 2026-01-15 | $0.1370 | $26.03M | $27.74M |
| 2026-01-14 | $0.1361 | $25.87M | $35.29M |
| 2026-01-13 | $0.1445 | $27.46M | $33.44M |
| 2026-01-12 | $0.1349 | $25.63M | $27.11M |
| 2026-01-11 | $0.1398 | $26.57M | $40.02M |
| 2026-01-10 | $0.1642 | $31.20M | $41.34M |
| 2026-01-09 | $0.1423 | $27.03M | $42.51M |
| 2026-01-08 | $0.1399 | $26.58M | $22.52M |
| 2026-01-07 | $0.1429 | $27.16M | $47.47M |
| 2026-01-06 | $0.1397 | $26.54M | $52.84M |
| 2026-01-05 | $0.1435 | $27.26M | $65.10M |
| 2026-01-04 | $0.1441 | $27.38M | $45.19M |
| 2026-01-03 | $0.1434 | $27.25M | $82.85M |
| 2026-01-02 | $0.1339 | $25.44M | $65.48M |
| 2026-01-01 | $0.1448 | $27.50M | $104.34M |
| 2025-12-31 | $0.1391 | $26.33M | $28.40M |
| 2025-12-30 | $0.1462 | $27.86M | $113.61M |
| 2025-12-29 | $0.1472 | $27.98M | $115.56M |
| 2025-12-28 | $0.1355 | $25.74M | $25.13M |
| 2025-12-27 | $0.1417 | $26.91M | $122.59M |
| 2025-12-26 | $0.1297 | $24.63M | $29.25M |
| 2025-12-25 | $0.1530 | $29.10M | $115.12M |
| 2025-12-24 | $0.1494 | $28.39M | $83.05M |
| 2025-12-23 | $0.1400 | $26.61M | $53.97M |
| 2025-12-22 | $0.1334 | $25.37M | $63.84M |
| 2025-12-21 | $0.1314 | $24.97M | $72.10M |
| 2025-12-20 | $0.1317 | $25.03M | $50.22M |
| 2025-12-19 | $0.1319 | $25.08M | $67.35M |
| 2025-12-18 | $0.1363 | $26.23M | $5.48M |
| 2025-12-17 | $0.1349 | $25.38M | $13.89M |
| 2025-12-16 | $0.1320 | $25.08M | $163,384 |