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
$0.37527
-16.23% 1D
Recently Viewed
1H-1.10%
1D-16.23%
1W+49.14%
1M+55.03%
Magma Finance (MAGMA) has 90 days of daily open, high, low and close on file. Over that window MAGMA ranged $0.15821 to $0.51996, closed at $0.3753 and is up 46.3% across the window.
Magma Finance — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.51996
Window low
$0.15821
First → last
+46.27%
Latest close
$0.3753
vs live
-0.01%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.38413 | $0.40139 | $0.37325 | $0.3753 | -2.30% | $17,327 | $71.31M |
| Nov 3, 2026 | $0.46852 | $0.46878 | $0.3754 | $0.38413 | -18.01% | $133,210 | $72.98M |
| Nov 2, 2026 | $0.45422 | $0.48892 | $0.4319 | $0.46852 | +3.15% | $183,946 | $89.02M |
| Nov 1, 2026 | $0.43609 | $0.46727 | $0.40345 | $0.45422 | +4.16% | $138,446 | $86.30M |
| Oct 31, 2026 | $0.36701 | $0.43761 | $0.36635 | $0.43609 | +18.82% | $105,705 | $82.86M |
| Oct 30, 2026 | $0.29062 | $0.39059 | $0.27993 | $0.36701 | +26.29% | $158,006 | $69.73M |
| Oct 29, 2026 | $0.26686 | $0.29841 | $0.25811 | $0.29062 | +8.90% | $117,397 | $55.22M |
| Oct 28, 2026 | $0.2565 | $0.27643 | $0.24263 | $0.26686 | +4.04% | $118,590 | $50.70M |
| Oct 27, 2026 | $0.30165 | $0.30529 | $0.24643 | $0.2565 | -14.97% | $136,400 | $48.73M |
| Oct 26, 2026 | $0.34443 | $0.35644 | $0.29641 | $0.30165 | -12.42% | $140,657 | $57.31M |
| Oct 25, 2026 | $0.36558 | $0.40416 | $0.31358 | $0.34443 | -5.79% | $119,542 | $65.44M |
| Oct 24, 2026 | $0.38698 | $0.39194 | $0.2200 | $0.36558 | -5.53% | $394,915 | $69.46M |
| Oct 23, 2026 | $0.50583 | $0.53078 | $0.3746 | $0.38698 | -23.50% | $340,003 | $73.53M |
| Oct 22, 2026 | $0.32249 | $0.56387 | $0.31084 | $0.50583 | +56.85% | $599,115 | $96.11M |
| Oct 21, 2026 | $0.27903 | $0.3823 | $0.2779 | $0.32249 | +15.58% | $322,630 | $61.27M |
| Oct 20, 2026 | $0.26122 | $0.28792 | $0.2584 | $0.27903 | +6.82% | $106,351 | $53.02M |
| Oct 19, 2026 | $0.26644 | $0.28471 | $0.25407 | $0.26122 | -1.96% | $120,323 | $49.63M |
| Oct 18, 2026 | $0.24968 | $0.26754 | $0.24629 | $0.26644 | +6.71% | $100,210 | $50.62M |
| Oct 17, 2026 | $0.24324 | $0.25057 | $0.23413 | $0.24968 | +2.65% | $81,662 | $47.44M |
| Oct 16, 2026 | $0.23043 | $0.24377 | $0.22538 | $0.24324 | +5.56% | $71,054 | $46.22M |
| Oct 15, 2026 | $0.23164 | $0.25008 | $0.21847 | $0.23043 | -0.52% | $83,653 | $43.78M |
| Oct 14, 2026 | $0.23221 | $0.23418 | $0.22695 | $0.23164 | -0.25% | $64,959 | $44.01M |
| Oct 13, 2026 | $0.22189 | $0.23774 | $0.21358 | $0.23221 | +4.65% | $81,651 | $44.12M |
| Oct 12, 2026 | $0.22372 | $0.22677 | $0.21564 | $0.22189 | -0.82% | $69,039 | $42.16M |
| Oct 11, 2026 | $0.2201 | $0.2286 | $0.21851 | $0.22372 | +1.64% | $67,146 | $42.51M |
| Oct 10, 2026 | $0.2091 | $0.22403 | $0.20659 | $0.2201 | +5.26% | $78,984 | $41.82M |
| Oct 9, 2026 | $0.2082 | $0.20954 | $0.19917 | $0.2091 | +0.43% | $80,552 | $39.73M |
| Oct 8, 2026 | $0.21751 | $0.22096 | $0.19105 | $0.2082 | -4.28% | $123,112 | $39.56M |
| Oct 7, 2026 | $0.21651 | $0.22562 | $0.20909 | $0.21751 | +0.46% | $110,835 | $41.33M |
| Oct 6, 2026 | $0.20655 | $0.23485 | $0.20079 | $0.21651 | +4.82% | $153,444 | $41.14M |
| Oct 5, 2026 | $0.24304 | $0.24648 | $0.20476 | $0.20655 | -15.01% | $151,523 | $39.24M |
| Oct 4, 2026 | $0.23927 | $0.26948 | $0.22065 | $0.24304 | +1.58% | $242,357 | $46.18M |
| Oct 3, 2026 | $0.3578 | $0.3757 | $0.22485 | $0.23927 | -33.13% | $596,165 | $45.46M |
| Oct 2, 2026 | $0.2261 | $0.37075 | $0.21874 | $0.3578 | +58.25% | $728,667 | $67.98M |
| Oct 1, 2026 | $0.18963 | $0.25572 | $0.18789 | $0.2261 | +19.23% | $168,328 | $42.96M |
| Sep 30, 2026 | $0.18695 | $0.19793 | $0.18667 | $0.18963 | +1.43% | $83,285 | $36.03M |
| Sep 29, 2026 | $0.19389 | $0.19687 | $0.1869 | $0.18695 | -3.58% | $84,349 | $35.52M |
| Sep 28, 2026 | $0.21484 | $0.21823 | $0.1908 | $0.19389 | -9.75% | $93,464 | $36.84M |
| Sep 27, 2026 | $0.22818 | $0.22907 | $0.21272 | $0.21484 | -5.85% | $76,051 | $40.82M |
| Sep 26, 2026 | $0.23483 | $0.26833 | $0.22302 | $0.22818 | -2.83% | $134,754 | $43.35M |
| Sep 25, 2026 | $0.24522 | $0.25161 | $0.22836 | $0.23483 | -4.24% | $100,832 | $44.62M |
| Sep 24, 2026 | $0.25065 | $0.26532 | $0.24424 | $0.24522 | -2.17% | $87,945 | $46.59M |
| Sep 23, 2026 | $0.26624 | $0.27903 | $0.23353 | $0.25065 | -5.86% | $153,967 | $47.62M |
| Sep 22, 2026 | $0.22909 | $0.2780 | $0.22801 | $0.26624 | +16.22% | $163,030 | $50.59M |
| Sep 21, 2026 | $0.22437 | $0.24336 | $0.21932 | $0.22909 | +2.10% | $108,479 | $43.53M |
| Sep 20, 2026 | $0.23622 | $0.23854 | $0.2188 | $0.22437 | -5.02% | $80,789 | $42.63M |
| Sep 19, 2026 | $0.26514 | $0.26527 | $0.22875 | $0.23622 | -10.91% | $137,050 | $44.88M |
| Sep 18, 2026 | $0.19614 | $0.27242 | $0.18626 | $0.26514 | +35.18% | $316,784 | $50.38M |
| Sep 17, 2026 | $0.25042 | $0.26302 | $0.18182 | $0.19614 | -21.68% | $230,395 | $37.27M |
| Sep 16, 2026 | $0.23914 | $0.25678 | $0.2350 | $0.25042 | +4.72% | $75,453 | $47.58M |
| 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 | — | $69,256 | $48.75M |
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 $0.37527, roughly 53.6% 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 $72.34M, on roughly $8.35M 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 up 46.27%.
What were MAGMA's high and low in this window?
In this sample, the highest trade print is about $0.68603 (Sep 2, 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 +58.25% (Oct 2, 2026); worst was -35.51% (Sep 3, 2026).