What historical data is shown for MAGIC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Treasure (MAGIC) Historical Data
ETH
Gaming
Treasure Historical Price Information — Daily MAGIC Open, High, Low, Close & Volume
$0.0413
-3.28% 1D
Recently Viewed
1H+0.98%
1D-3.28%
1W-10.80%
1M+1.72%
Treasure (MAGIC) has 90 days of daily open, high, low and close on file. Over that window MAGIC ranged $0.03935 to $0.04776, closed at $0.04128 and is down 8.1% across the window.
Treasure — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04776
Window low
$0.03935
First → last
-8.14%
Latest close
$0.04128
vs live
+0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MAGIC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04207 | $0.04208 | $0.04067 | $0.04128 | -1.88% | $44,167 | $13.94M |
| Sep 15, 2026 | $0.04429 | $0.04449 | $0.04131 | $0.04207 | -5.01% | $61,536 | $14.20M |
| Sep 14, 2026 | $0.04467 | $0.04548 | $0.04423 | $0.04429 | -0.85% | $59,776 | $14.95M |
| Sep 13, 2026 | $0.04408 | $0.0472 | $0.04394 | $0.04467 | +1.34% | $64,625 | $15.08M |
| Sep 12, 2026 | $0.04324 | $0.04419 | $0.04324 | $0.04408 | +1.94% | $57,870 | $14.88M |
| Sep 11, 2026 | $0.04296 | $0.04443 | $0.04242 | $0.04324 | +0.65% | $54,463 | $14.60M |
| Sep 10, 2026 | $0.04482 | $0.04488 | $0.0429 | $0.04296 | -4.15% | $58,347 | $14.50M |
| Sep 9, 2026 | $0.04614 | $0.04671 | $0.04381 | $0.04482 | -2.86% | $57,535 | $15.13M |
| Sep 8, 2026 | $0.04634 | $0.04689 | $0.04555 | $0.04614 | -0.43% | $60,081 | $15.58M |
| Sep 7, 2026 | $0.04714 | $0.04773 | $0.04604 | $0.04634 | -1.70% | $69,939 | $15.64M |
| Sep 6, 2026 | $0.04672 | $0.04773 | $0.04634 | $0.04714 | +0.90% | $62,406 | $15.91M |
| Sep 5, 2026 | $0.04524 | $0.04699 | $0.0452 | $0.04672 | +3.27% | $55,588 | $15.77M |
| Sep 4, 2026 | $0.04487 | $0.04549 | $0.04394 | $0.04524 | +0.82% | $57,574 | $15.27M |
| Sep 3, 2026 | $0.04272 | $0.04534 | $0.04254 | $0.04487 | +5.03% | $66,412 | $15.15M |
| Sep 2, 2026 | $0.04429 | $0.04472 | $0.04244 | $0.04272 | -3.54% | $67,292 | $14.42M |
| Sep 1, 2026 | $0.04564 | $0.04638 | $0.04383 | $0.04429 | -2.96% | $62,449 | $14.95M |
| Aug 31, 2026 | $0.04569 | $0.04738 | $0.04513 | $0.04564 | -0.11% | $73,464 | $15.41M |
| Aug 30, 2026 | $0.04585 | $0.05526 | $0.04504 | $0.04569 | -0.35% | $139,303 | $15.42M |
| Aug 29, 2026 | $0.04553 | $0.04753 | $0.04509 | $0.04585 | +0.70% | $59,217 | $15.48M |
| Aug 28, 2026 | $0.04629 | $0.04688 | $0.04427 | $0.04553 | -1.64% | $53,254 | $15.37M |
| Aug 27, 2026 | $0.04629 | $0.04647 | $0.04544 | $0.04629 | +0.00% | $56,171 | $15.63M |
| Aug 26, 2026 | $0.04453 | $0.04733 | $0.04443 | $0.04629 | +3.95% | $66,861 | $15.63M |
| Aug 25, 2026 | $0.04467 | $0.04595 | $0.04427 | $0.04453 | -0.31% | $67,686 | $15.03M |
| Aug 24, 2026 | $0.04565 | $0.04587 | $0.04418 | $0.04467 | -2.15% | $60,269 | $15.08M |
| Aug 23, 2026 | $0.04523 | $0.04627 | $0.04303 | $0.04565 | +0.93% | $67,475 | $15.41M |
| Aug 22, 2026 | $0.04677 | $0.04934 | $0.04342 | $0.04523 | -3.29% | $67,562 | $15.27M |
| Aug 21, 2026 | $0.04364 | $0.04709 | $0.04333 | $0.04677 | +7.17% | $96,094 | $15.79M |
| Aug 20, 2026 | $0.04175 | $0.04368 | $0.04143 | $0.04364 | +4.53% | $76,353 | $14.73M |
| Aug 19, 2026 | $0.03988 | $0.04248 | $0.03984 | $0.04175 | +4.69% | $64,026 | $14.09M |
| Aug 18, 2026 | $0.04056 | $0.0406 | $0.03968 | $0.03988 | -1.68% | $78,246 | $13.46M |
| Aug 17, 2026 | $0.04094 | $0.04161 | $0.04049 | $0.04056 | -0.93% | $81,145 | $13.69M |
| Aug 16, 2026 | $0.04115 | $0.04273 | $0.04065 | $0.04094 | -0.51% | $94,336 | $13.82M |
| Aug 15, 2026 | $0.04147 | $0.04277 | $0.04096 | $0.04115 | -0.77% | $77,192 | $13.89M |
| Aug 14, 2026 | $0.03996 | $0.04211 | $0.03944 | $0.04147 | +3.78% | $61,950 | $14.00M |
| Aug 13, 2026 | $0.03935 | $0.04032 | $0.03924 | $0.03996 | +1.55% | $57,342 | $13.49M |
| Aug 12, 2026 | $0.04047 | $0.04098 | $0.03895 | $0.03935 | -2.77% | $58,587 | $13.28M |
| Aug 11, 2026 | $0.04168 | $0.04178 | $0.03978 | $0.04047 | -2.90% | $65,821 | $13.66M |
| Aug 10, 2026 | $0.04177 | $0.04228 | $0.04144 | $0.04168 | -0.22% | $58,487 | $14.07M |
| Aug 9, 2026 | $0.04266 | $0.04269 | $0.04138 | $0.04177 | -2.09% | $62,032 | $14.10M |
| Aug 8, 2026 | $0.04114 | $0.04829 | $0.04093 | $0.04266 | +3.69% | $63,927 | $14.40M |
| Aug 7, 2026 | $0.04135 | $0.04271 | $0.04103 | $0.04114 | -0.51% | $61,186 | $13.89M |
| Aug 6, 2026 | $0.04053 | $0.04258 | $0.04025 | $0.04135 | +2.02% | $53,929 | $13.96M |
| Aug 5, 2026 | $0.04045 | $0.04138 | $0.04031 | $0.04053 | +0.20% | $59,094 | $13.68M |
| Aug 4, 2026 | $0.04168 | $0.0418 | $0.04031 | $0.04045 | -2.95% | $53,301 | $13.66M |
| Aug 3, 2026 | $0.04244 | $0.04248 | $0.04111 | $0.04168 | -1.79% | $55,283 | $14.07M |
| Aug 2, 2026 | $0.04177 | $0.04298 | $0.04164 | $0.04244 | +1.60% | $56,601 | $14.33M |
| Aug 1, 2026 | $0.04235 | $0.04255 | $0.0414 | $0.04177 | -1.37% | $58,506 | $14.10M |
| Jul 31, 2026 | $0.04072 | $0.04248 | $0.04041 | $0.04235 | +4.00% | $53,116 | $14.30M |
| Jul 30, 2026 | $0.03936 | $0.04124 | $0.03912 | $0.04072 | +3.46% | $57,776 | $13.75M |
| Jul 29, 2026 | $0.04078 | $0.04111 | $0.03838 | $0.03936 | -3.48% | $55,197 | $13.29M |
| Jul 28, 2026 | $0.04045 | $0.04116 | $0.03979 | $0.04078 | +0.82% | $53,716 | $13.77M |
| Jul 27, 2026 | $0.04307 | $0.0432 | $0.04017 | $0.04045 | -6.08% | $56,419 | $13.66M |
| Jul 26, 2026 | $0.04277 | $0.04341 | $0.04267 | $0.04307 | +0.70% | $52,842 | $14.54M |
| Jul 25, 2026 | $0.04338 | $0.04338 | $0.04197 | $0.04277 | -1.41% | $56,713 | $14.44M |
| Jul 24, 2026 | $0.04171 | $0.04399 | $0.04147 | $0.04338 | +4.00% | $53,871 | $14.65M |
| Jul 23, 2026 | $0.04288 | $0.04308 | $0.04165 | $0.04171 | -2.73% | $55,577 | $14.08M |
| Jul 22, 2026 | $0.04337 | $0.04352 | $0.0424 | $0.04288 | -1.13% | $55,009 | $14.48M |
| Jul 21, 2026 | $0.04271 | $0.04365 | $0.04257 | $0.04337 | +1.55% | $51,571 | $14.64M |
| Jul 20, 2026 | $0.04155 | $0.04347 | $0.04084 | $0.04271 | +2.79% | $58,616 | $14.42M |
| Jul 19, 2026 | $0.04192 | $0.04276 | $0.04122 | $0.04155 | -0.88% | $54,444 | $14.03M |
| Jul 18, 2026 | $0.04211 | $0.04236 | $0.04125 | $0.04192 | -0.45% | $58,887 | $14.15M |
| Jul 17, 2026 | $0.04226 | $0.04275 | $0.04129 | $0.04211 | -0.35% | $54,953 | $14.22M |
| Jul 16, 2026 | $0.04316 | $0.04331 | $0.04206 | $0.04226 | -2.09% | $54,737 | $14.27M |
| Jul 15, 2026 | $0.04283 | $0.04361 | $0.04233 | $0.04316 | +0.77% | $53,214 | $14.57M |
| Jul 14, 2026 | $0.04192 | $0.04346 | $0.04149 | $0.04283 | +2.17% | $54,731 | $14.46M |
| Jul 13, 2026 | $0.04258 | $0.04351 | $0.04121 | $0.04192 | -1.55% | $58,727 | $14.15M |
| Jul 12, 2026 | $0.04269 | $0.04375 | $0.04243 | $0.04258 | -0.26% | $64,105 | $14.37M |
| Jul 11, 2026 | $0.04324 | $0.04459 | $0.04269 | $0.04269 | -1.27% | $59,344 | $14.41M |
| Jul 10, 2026 | $0.04291 | $0.0439 | $0.04255 | $0.04324 | +0.77% | $62,482 | $14.60M |
| Jul 9, 2026 | $0.04287 | $0.04364 | $0.04241 | $0.04291 | +0.09% | $62,072 | $14.49M |
| Jul 8, 2026 | $0.04289 | $0.04364 | $0.04169 | $0.04287 | -0.05% | $58,996 | $14.47M |
| Jul 7, 2026 | $0.04447 | $0.0448 | $0.04244 | $0.04289 | -3.55% | $56,558 | $14.48M |
| Jul 6, 2026 | $0.04354 | $0.04572 | $0.04274 | $0.04447 | +2.14% | $54,735 | $15.01M |
| Jul 5, 2026 | $0.04402 | $0.04429 | $0.04264 | $0.04354 | -1.09% | $55,227 | $14.70M |
| Jul 4, 2026 | $0.04398 | $0.0456 | $0.04298 | $0.04402 | +0.09% | $66,362 | $14.86M |
| Jul 3, 2026 | $0.0419 | $0.04585 | $0.04188 | $0.04398 | +4.96% | $70,138 | $14.85M |
| Jul 2, 2026 | $0.04157 | $0.0425 | $0.0412 | $0.0419 | +0.79% | $56,220 | $14.15M |
| Jul 1, 2026 | $0.04062 | $0.04262 | $0.03879 | $0.04157 | +2.34% | $63,703 | $14.03M |
| Jun 30, 2026 | $0.04427 | $0.04524 | $0.04027 | $0.04062 | -8.24% | $71,080 | $13.71M |
| Jun 29, 2026 | $0.04576 | $0.04909 | $0.04331 | $0.04427 | -3.26% | $96,292 | $14.95M |
| Jun 28, 2026 | $0.04099 | $0.05677 | $0.04097 | $0.04576 | +11.64% | $90,515 | $15.45M |
| Jun 27, 2026 | $0.04225 | $0.04258 | $0.0408 | $0.04099 | -2.98% | $58,337 | $13.84M |
| Jun 26, 2026 | $0.04131 | $0.04292 | $0.03991 | $0.04225 | +2.28% | $52,294 | $14.26M |
| Jun 25, 2026 | $0.04284 | $0.04346 | $0.03976 | $0.04131 | -3.57% | $55,456 | $13.95M |
| Jun 24, 2026 | $0.04421 | $0.04497 | $0.04088 | $0.04284 | -3.10% | $108,203 | $14.46M |
| Jun 23, 2026 | $0.04555 | $0.04577 | $0.04287 | $0.04421 | -2.94% | $58,465 | $14.93M |
| Jun 22, 2026 | $0.04575 | $0.04762 | $0.04504 | $0.04555 | -0.44% | $76,933 | $15.38M |
| Jun 21, 2026 | $0.04776 | $0.04971 | $0.04546 | $0.04575 | -4.21% | $69,718 | $15.45M |
| Jun 20, 2026 | $0.04494 | $0.05068 | $0.04458 | $0.04776 | +6.28% | $79,436 | $16.12M |
| Jun 19, 2026 | $0.04511 | $0.04534 | $0.04414 | $0.04494 | — | $59,711 | $15.17M |
Treasure Historical Data FAQ
Window highs, lows, best/worst days and volume for TreasureWhat is the all-time high for MAGIC?
Treasure's record price is about $6.32. It currently trades at $0.0413, roughly 99.3% below that peak. The all-time low on record is $0.01999252. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MAGIC market cap?
Treasure has a market capitalisation of about $14.00M, on roughly $2.58M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MAGIC change over this window?
Across 90 daily candles, close-to-close moved down 8.14%.
What were MAGIC's high and low in this window?
In this sample, the highest trade print is about $0.05677 (Jun 28, 2026) and the lowest about $0.03838 (Jul 29, 2026).
What were MAGIC's best and worst days in this window?
Best close-to-close day was about +11.64% (Jun 28, 2026); worst was -8.24% (Jun 30, 2026).