What historical data is shown for MAGMA?
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.
Magma Finance (MAGMA) Historical Data
SUI
DeFi
Magma Finance Historical Price Information — Daily MAGMA Open, High, Low, Close & Volume
$0.25216
+5.49% 1D
Recently Viewed
1H+1.09%
1D+5.49%
1W-1.22%
1M+58.69%
Magma Finance (MAGMA) has 90 days of daily open, high, low and close on file. Over that window MAGMA ranged $0.15821 to $0.79549, closed at $0.25331 and is down 40.0% across the window.
Magma Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.79549
Window low
$0.15821
First → last
-40.02%
Latest close
$0.25331
vs live
-0.45%
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.
MAGMA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.23914 | $0.25413 | $0.2350 | $0.25331 | +5.93% | $57,157 | $48.13M |
| Sep 15, 2026 | $0.24538 | $0.25666 | $0.2300 | $0.23914 | -2.54% | $82,899 | $45.44M |
| Sep 14, 2026 | $0.24587 | $0.25899 | $0.23755 | $0.24538 | -0.20% | $81,512 | $46.62M |
| Sep 13, 2026 | $0.25286 | $0.28655 | $0.2240 | $0.24587 | -2.76% | $132,894 | $46.72M |
| Sep 12, 2026 | $0.25368 | $0.2628 | $0.24427 | $0.25286 | -0.32% | $65,005 | $48.04M |
| Sep 11, 2026 | $0.23599 | $0.26024 | $0.23599 | $0.25368 | +7.50% | $65,365 | $48.20M |
| Sep 10, 2026 | $0.24611 | $0.2519 | $0.22201 | $0.23599 | -4.11% | $79,348 | $44.84M |
| Sep 9, 2026 | $0.23882 | $0.28174 | $0.21568 | $0.24611 | +3.05% | $149,720 | $46.76M |
| Sep 8, 2026 | $0.2379 | $0.24588 | $0.23296 | $0.23882 | +0.39% | $105,766 | $45.38M |
| Sep 7, 2026 | $0.2534 | $0.26608 | $0.22861 | $0.2379 | -6.12% | $145,712 | $45.20M |
| Sep 6, 2026 | $0.27114 | $0.28713 | $0.23576 | $0.2534 | -6.54% | $202,390 | $48.15M |
| Sep 5, 2026 | $0.27825 | $0.29211 | $0.21894 | $0.27114 | -2.56% | $251,794 | $51.52M |
| Sep 4, 2026 | $0.25984 | $0.2900 | $0.2110 | $0.27825 | +7.09% | $441,805 | $52.87M |
| Sep 3, 2026 | $0.40293 | $0.43881 | $0.25262 | $0.25984 | -35.51% | $377,310 | $49.37M |
| Sep 2, 2026 | $0.43763 | $0.68603 | $0.40293 | $0.40293 | -7.93% | $452,581 | $76.56M |
| Sep 1, 2026 | $0.36162 | $0.47516 | $0.32932 | $0.43763 | +21.02% | $275,178 | $83.15M |
| Aug 31, 2026 | $0.35036 | $0.37034 | $0.3182 | $0.36162 | +3.21% | $228,622 | $68.71M |
| Aug 30, 2026 | $0.51382 | $0.56596 | $0.34767 | $0.35036 | -31.81% | $438,419 | $66.57M |
| Aug 29, 2026 | $0.51996 | $0.57628 | $0.41098 | $0.51382 | -1.18% | $912,895 | $97.63M |
| Aug 28, 2026 | $0.36138 | $0.53771 | $0.33643 | $0.51996 | +43.88% | $265,238 | $98.79M |
| Aug 27, 2026 | $0.29792 | $0.3841 | $0.27411 | $0.36138 | +21.30% | $216,165 | $68.66M |
| Aug 26, 2026 | $0.21173 | $0.3038 | $0.21154 | $0.29792 | +40.71% | $186,595 | $56.60M |
| Aug 25, 2026 | $0.22101 | $0.23332 | $0.20628 | $0.21173 | -4.20% | $136,536 | $40.23M |
| Aug 24, 2026 | $0.22783 | $0.23778 | $0.21077 | $0.22101 | -2.99% | $123,696 | $41.99M |
| Aug 23, 2026 | $0.26226 | $0.26659 | $0.22392 | $0.22783 | -13.13% | $218,873 | $43.29M |
| Aug 22, 2026 | $0.32576 | $0.34602 | $0.25858 | $0.26226 | -19.49% | $353,241 | $49.83M |
| Aug 21, 2026 | $0.23465 | $0.34148 | $0.22949 | $0.32576 | +38.83% | $471,719 | $61.89M |
| Aug 20, 2026 | $0.23399 | $0.26274 | $0.21249 | $0.23465 | +0.28% | $754,236 | $44.58M |
| Aug 19, 2026 | $0.16917 | $0.23775 | $0.16455 | $0.23399 | +38.32% | $122,381 | $44.46M |
| Aug 18, 2026 | $0.15896 | $0.17886 | $0.15887 | $0.16917 | +6.42% | $96,320 | $32.14M |
| Aug 17, 2026 | $0.15821 | $0.16661 | $0.1537 | $0.15896 | +0.47% | $75,260 | $30.20M |
| Aug 16, 2026 | $0.17597 | $0.17607 | $0.15625 | $0.15821 | -10.09% | $76,069 | $30.06M |
| Aug 15, 2026 | $0.17406 | $0.17713 | $0.16669 | $0.17597 | +1.10% | $94,540 | $33.43M |
| Aug 14, 2026 | $0.18291 | $0.19146 | $0.17344 | $0.17406 | -4.84% | $101,579 | $33.07M |
| Aug 13, 2026 | $0.19101 | $0.19424 | $0.1819 | $0.18291 | -4.24% | $83,571 | $34.75M |
| Aug 12, 2026 | $0.19102 | $0.20265 | $0.18578 | $0.19101 | -0.01% | $84,970 | $36.29M |
| Aug 11, 2026 | $0.18445 | $0.21171 | $0.18204 | $0.19102 | +3.56% | $106,432 | $36.29M |
| Aug 10, 2026 | $0.1879 | $0.20316 | $0.18052 | $0.18445 | -1.84% | $112,071 | $35.05M |
| Aug 9, 2026 | $0.2286 | $0.23572 | $0.18363 | $0.1879 | -17.80% | $105,340 | $35.70M |
| Aug 8, 2026 | $0.25658 | $0.26395 | $0.22528 | $0.2286 | -10.90% | $116,971 | $43.43M |
| Aug 7, 2026 | $0.26533 | $0.26959 | $0.25468 | $0.25658 | -3.30% | $69,256 | $48.75M |
| Aug 6, 2026 | $0.26049 | $0.27043 | $0.26041 | $0.26533 | +1.86% | $88,917 | $50.41M |
| Aug 5, 2026 | $0.25343 | $0.27727 | $0.25343 | $0.26049 | +2.79% | $120,797 | $49.49M |
| Aug 4, 2026 | $0.26637 | $0.26834 | $0.25316 | $0.25343 | -4.86% | $81,268 | $48.15M |
| Aug 3, 2026 | $0.26225 | $0.27093 | $0.2423 | $0.26637 | +1.57% | $83,433 | $50.61M |
| Aug 2, 2026 | $0.27446 | $0.27904 | $0.26107 | $0.26225 | -4.45% | $63,457 | $49.83M |
| Aug 1, 2026 | $0.29408 | $0.29605 | $0.2704 | $0.27446 | -6.67% | $94,498 | $52.15M |
| Jul 31, 2026 | $0.29712 | $0.30921 | $0.28579 | $0.29408 | -1.02% | $76,117 | $55.88M |
| Jul 30, 2026 | $0.30538 | $0.30852 | $0.28916 | $0.29712 | -2.70% | $76,639 | $56.45M |
| Jul 29, 2026 | $0.30895 | $0.31223 | $0.29516 | $0.30538 | -1.16% | $73,643 | $58.02M |
| Jul 28, 2026 | $0.30278 | $0.32252 | $0.29957 | $0.30895 | +2.04% | $84,507 | $58.70M |
| Jul 27, 2026 | $0.31147 | $0.32309 | $0.28497 | $0.30278 | -2.79% | $142,287 | $57.53M |
| Jul 26, 2026 | $0.31363 | $0.32284 | $0.29973 | $0.31147 | -0.69% | $63,065 | $59.18M |
| Jul 25, 2026 | $0.30402 | $0.3244 | $0.28999 | $0.31363 | +3.16% | $79,114 | $59.59M |
| Jul 24, 2026 | $0.32227 | $0.33731 | $0.2947 | $0.30402 | -5.66% | $95,824 | $57.76M |
| Jul 23, 2026 | $0.28932 | $0.34016 | $0.28516 | $0.32227 | +11.39% | $110,725 | $61.23M |
| Jul 22, 2026 | $0.30357 | $0.30562 | $0.28414 | $0.28932 | -4.69% | $71,132 | $54.97M |
| Jul 21, 2026 | $0.30547 | $0.31705 | $0.29734 | $0.30357 | -0.62% | $65,732 | $57.68M |
| Jul 20, 2026 | $0.30223 | $0.31555 | $0.29661 | $0.30547 | +1.07% | $73,946 | $58.04M |
| Jul 19, 2026 | $0.29767 | $0.31806 | $0.28585 | $0.30223 | +1.53% | $71,199 | $57.42M |
| Jul 18, 2026 | $0.27714 | $0.29903 | $0.27188 | $0.29767 | +7.41% | $70,288 | $56.56M |
| Jul 17, 2026 | $0.2966 | $0.30361 | $0.25123 | $0.27714 | -6.56% | $201,821 | $52.66M |
| Jul 16, 2026 | $0.31191 | $0.33338 | $0.29107 | $0.2966 | -4.91% | $136,067 | $56.35M |
| Jul 15, 2026 | $0.27657 | $0.32219 | $0.27592 | $0.31191 | +12.78% | $237,738 | $59.26M |
| Jul 14, 2026 | $0.29993 | $0.30687 | $0.24456 | $0.27657 | -7.79% | $285,588 | $52.55M |
| Jul 13, 2026 | $0.32276 | $0.37443 | $0.29613 | $0.29993 | -7.07% | $229,902 | $56.99M |
| Jul 12, 2026 | $0.39197 | $0.52516 | $0.30972 | $0.32276 | -17.66% | $420,779 | $61.32M |
| Jul 11, 2026 | $0.41771 | $0.42622 | $0.36057 | $0.39197 | -6.16% | $114,162 | $74.47M |
| Jul 10, 2026 | $0.44479 | $0.44791 | $0.38259 | $0.41771 | -6.09% | $114,318 | $79.36M |
| Jul 9, 2026 | $0.35913 | $0.44479 | $0.35043 | $0.44479 | +23.85% | $159,504 | $84.51M |
| Jul 8, 2026 | $0.3611 | $0.41199 | $0.31247 | $0.35913 | -0.55% | $228,282 | $68.23M |
| Jul 7, 2026 | $0.4423 | $0.44481 | $0.3200 | $0.3611 | -18.36% | $369,303 | $68.61M |
| Jul 6, 2026 | $0.48443 | $0.5047 | $0.43679 | $0.4423 | -8.70% | $135,015 | $84.04M |
| Jul 5, 2026 | $0.56883 | $0.5800 | $0.45363 | $0.48443 | -14.84% | $251,336 | $92.04M |
| Jul 4, 2026 | $0.79549 | $0.81843 | $0.50399 | $0.56883 | -28.49% | $563,601 | $108.08M |
| Jul 3, 2026 | $0.53173 | $0.82749 | $0.48409 | $0.79549 | +49.60% | $961,649 | $151.14M |
| Jul 2, 2026 | $0.38031 | $0.58452 | $0.37453 | $0.53173 | +39.81% | $744,141 | $101.03M |
| Jul 1, 2026 | $0.42592 | $0.4800 | $0.36657 | $0.38031 | -10.71% | $241,991 | $72.26M |
| Jun 30, 2026 | $0.44958 | $0.48958 | $0.4100 | $0.42592 | -5.26% | $153,231 | $80.92M |
| Jun 29, 2026 | $0.4343 | $0.46533 | $0.4160 | $0.44958 | +3.52% | $179,001 | $85.42M |
| Jun 28, 2026 | $0.47014 | $0.47484 | $0.42508 | $0.4343 | -7.62% | $220,642 | $82.52M |
| Jun 27, 2026 | $0.50639 | $0.53658 | $0.43211 | $0.47014 | -7.16% | $477,358 | $89.33M |
| Jun 26, 2026 | $0.42012 | $0.75569 | $0.41035 | $0.50639 | +20.53% | $906,385 | $96.21M |
| Jun 25, 2026 | $0.40784 | $0.43772 | $0.40331 | $0.42012 | +3.01% | $130,595 | $79.82M |
| Jun 24, 2026 | $0.40706 | $0.43956 | $0.39422 | $0.40784 | +0.19% | $145,954 | $77.49M |
| Jun 23, 2026 | $0.42553 | $0.42914 | $0.4032 | $0.40706 | -4.34% | $97,862 | $77.34M |
| Jun 22, 2026 | $0.49845 | $0.51059 | $0.41487 | $0.42553 | -14.63% | $199,466 | $80.85M |
| Jun 21, 2026 | $0.4165 | $0.51351 | $0.3981 | $0.49845 | +19.68% | $409,875 | $94.71M |
| Jun 20, 2026 | $0.42231 | $0.42838 | $0.40835 | $0.4165 | -1.38% | $111,688 | $79.14M |
| Jun 19, 2026 | $0.41439 | $0.44963 | $0.39656 | $0.42231 | — | $134,895 | $80.24M |
Magma Finance Historical Data FAQ
Window highs, lows, best/worst days and volume for Magma FinanceWhat is the all-time high for MAGMA?
Magma Finance's record price is about $0.808239. It currently trades at $0.25216, roughly 68.8% below that peak. The all-time low on record is $0.069712. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MAGMA market cap?
Magma Finance has a market capitalisation of about $48.05M, on roughly $2.39M 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 MAGMA change over this window?
Across 90 daily candles, close-to-close moved down 40.02%.
What were MAGMA's high and low in this window?
In this sample, the highest trade print is about $0.82749 (Jul 3, 2026) and the lowest about $0.1537 (Aug 17, 2026).
What were MAGMA's best and worst days in this window?
Best close-to-close day was about +49.60% (Jul 3, 2026); worst was -35.51% (Sep 3, 2026).