| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2024 | $0,1317 | $0,1310 | |
| 2025 | $0,1358 | $0,0488 | 178,38% |
Publicité
Magpie (MGP) Cours Historique
Cours historique du Magpie, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2024.
| Premier Prix | 2024 Juillet ($0,1306) |
|---|---|
| Prix le plus bas | 2025 Avril ($0,0222) |
| Prix maximum | 2024 Décembre ($0,1781) |
Cours Magpie Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0,0982 | $0,2743 | $0,0561 | $0,1310 | $0 | $3.7 T | $49.8 T | 0 | 113% |
| 2025 | $0,0562 | $0,1412 | $0,0212 | $0,0488 | $23.6 M | $11.2 T | $61.8 T | 440.5 M | 68% |
Magpie Rendements annuels
Magpie Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | -6,75% O:$0,13 C:$0,12 | -15,43% O:$0,12 C:$0,10 | -32,58% O:$0,10 C:$0,07 | -8,27% O:$0,07 C:$0,06 | 184,43% O:$0,06 C:$0,18 | -28,30% O:$0,18 C:$0,13 | ||||||
| 2025 | -33,87% O:$0,13 C:$0,09 | -44,05% O:$0,09 C:$0,05 | -19,40% O:$0,05 C:$0,04 | -27,75% O:$0,04 C:$0,03 | 80,30% O:$0,03 C:$0,05 | -100% O:$0,05 C:$0 |
MGP OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(MGP) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/08/2025 | $0,0484 | $0,0523 | $0,0481 | $0,0488 | $1.1 T | 23.169 | $22.3 M |
| 06/07/2025 | $0,0482 | $0,0508 | $0,0479 | $0,0484 | $1.5 T | 30.248 | $22 M |
| 06/06/2025 | $0,0465 | $0,0493 | $0,0463 | $0,0484 | $1.6 T | 33.539 | $21.7 M |
| 06/05/2025 | $0,0469 | $0,0483 | $0,0456 | $0,0465 | $2.5 T | 52.769 | $21 M |
| 06/04/2025 | $0,0494 | $0,0503 | $0,0469 | $0,0469 | $1.2 T | 24.798 | $22.3 M |
| 06/03/2025 | $0,0505 | $0,0510 | $0,0494 | $0,0494 | $299 | 5.973 | $22.6 M |
| 06/02/2025 | $0,0490 | $0,0505 | $0,0485 | $0,0505 | $939 | 19.111 | $22.2 M |
| 06/01/2025 | $0,0508 | $0,0508 | $0,0488 | $0,0490 | $3.8 T | 76.256 | $22.6 M |
| 05/31/2025 | $0,0506 | $0,0508 | $0,0498 | $0,0508 | $394 | 7.836 | $22.7 M |
| 05/30/2025 | $0,0539 | $0,0539 | $0,0506 | $0,0506 | $721 | 13.865 | $23.5 M |
| 05/29/2025 | $0,0574 | $0,0596 | $0,0539 | $0,0539 | $1.3 T | 23.344 | $25.7 M |
| 05/28/2025 | $0,0609 | $0,0609 | $0,0568 | $0,0574 | $2.2 T | 37.328 | $26.8 M |
| 05/27/2025 | $0,0602 | $0,0614 | $0,0596 | $0,0609 | $401 | 6.625 | $27.4 M |
| 05/26/2025 | $0,0593 | $0,0605 | $0,0590 | $0,0602 | $356 | 5.958 | $27.1 M |
| 05/25/2025 | $0,0534 | $0,0736 | $0,0513 | $0,0593 | $8.3 T | 152.904 | $24.6 M |
| 05/24/2025 | $0,0523 | $0,0548 | $0,0519 | $0,0534 | $1.2 T | 22.195 | $24 M |
| 05/23/2025 | $0,0549 | $0,0551 | $0,0513 | $0,0524 | $1.4 T | 25.536 | $24.2 M |
| 05/22/2025 | $0,0514 | $0,0546 | $0,0513 | $0,0542 | $1.4 T | 25.437 | $24.2 M |
| 05/21/2025 | $0,0515 | $0,0531 | $0,0504 | $0,0514 | $3 T | 57.212 | $23.3 M |
| 05/20/2025 | $0,0461 | $0,0467 | $0,0416 | $0,0466 | $15.6 T | 337.547 | $20.8 M |
| 05/19/2025 | $0,0454 | $0,0461 | $0,0451 | $0,0461 | $15.1 T | 331.397 | $20.6 M |
| 05/18/2025 | $0,0449 | $0,0463 | $0,0449 | $0,0454 | $15.1 T | 333.795 | $20.5 M |
| 05/17/2025 | $0,0459 | $0,0459 | $0,0416 | $0,0449 | $17.8 T | 391.959 | $20.5 M |
| 05/16/2025 | $0,0456 | $0,0462 | $0,0429 | $0,0459 | $17.7 T | 385.296 | $20.8 M |
| 05/15/2025 | $0,0467 | $0,0467 | $0,0416 | $0,0456 | $15.6 T | 341.454 | $20.7 M |
| 05/14/2025 | $0,0465 | $0,0467 | $0,0416 | $0,0467 | $17 T | 376.515 | $20.4 M |
| 05/13/2025 | $0,0419 | $0,0466 | $0,0413 | $0,0465 | $21 T | 484.524 | $19.6 M |
| 05/12/2025 | $0,0414 | $0,0436 | $0,0411 | $0,0420 | $14.1 T | 333.675 | $19 M |
| 05/11/2025 | $0,0430 | $0,0434 | $0,0412 | $0,0414 | $13.6 T | 323.672 | $19 M |
| 05/10/2025 | $0,0404 | $0,0430 | $0,0400 | $0,0430 | $14.6 T | 355.452 | $18.6 M |
| 05/09/2025 | $0,0332 | $0,0415 | $0,0332 | $0,0404 | $22.2 T | 607.557 | $16.5 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | MagpieCoin (MGPC) Historique cours | $0,0000003 | $0 | $1.278 | 0% | 3,13% | |
 | Electronic USD (eUSD) Historique cours | $1 | $27.494.711 | $500 | 0% | -0,01% | |
 | dYdX (ethDYDX) (ETHDYDX) Historique cours | $0,5304 | $114.150.058 | $1.495 | 4,81% | -1,99% | |
 | Vita Inu (VINU) Historique cours | $0.00E+0 | $19.966.173 | $2.133 | 0,95% | -0,34% | |
 | Verum Coin (VERUM) Historique cours | $1.600 | $149.448.000 | $537 | 0,00% | 0% | |
 | NOW Token (NOW) Historique cours | $0,3654 | $30.985.636 | $3.221 | -0,01% | 9,27% | |
 | Impossible Decentralized Incubator Access (IDIA) Historique cours | $0,0280 | $19.015.196 | $8.281 | -10,08% | -7,73% | |
 | Kujira (KUJI) Historique cours | $0,3735 | $45.695.909 | $2.526 | -3,41% | -4,02% | |
 | Wrapped CRO (WCRO) Historique cours | $0,1002 | $75.274.038 | $8.014 | 3,90% | 3,24% |