Canada markets closed

Treasure USD (MAGIC14783-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.701168-0.037585 (-5.09%)
As of 02:01AM UTC. Market open.
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 11, 20240.6962820.7059830.6930930.7011680.70116823,378,152
May 10, 2024------
May 09, 20240.7181330.7385910.7029630.7363670.73636714,704,919
May 08, 20240.7311590.7322170.7106560.7181330.71813317,618,961
May 07, 20240.7664860.7770340.7475690.7589670.75896723,671,758
May 06, 20240.7919680.8219510.7627840.7664860.76648622,517,685
May 05, 20240.7633270.8047870.7492630.7910110.79101121,168,256
May 04, 20240.7647580.7746240.7560320.7628450.76284520,139,892
May 03, 20240.7342080.7704540.7252030.7657100.76571018,145,491
May 02, 20240.7280830.7453380.7014450.7427670.74276717,560,166
May 01, 20240.7183670.7346150.6723700.7280830.72808331,919,086
Apr 30, 20240.7681910.7746830.6852720.7183700.71837027,872,292
Apr 29, 20240.7921160.8024580.7476840.7681880.76818824,617,685
Apr 28, 20240.8292510.8499920.7905130.7921160.79211620,580,427
Apr 27, 20240.7920510.8379590.7666800.8292510.82925125,041,459
Apr 26, 20240.8060020.8097210.7781570.7899880.78998821,321,992
Apr 25, 20240.8133690.8230050.7791170.8060020.80600228,120,059
Apr 24, 20240.8745260.9000900.8098640.8115850.81158536,865,734
Apr 23, 20240.8716860.9086280.8584580.8742970.87429740,535,151
Apr 22, 20240.8490930.9046530.8490420.8716860.87168636,885,628
Apr 21, 20240.8488450.8815260.8334520.8513830.85138329,832,866
Apr 20, 20240.7837840.8455580.7702690.8443000.84430027,584,617
Apr 19, 20240.7746090.8071950.7145410.7837830.78378336,483,440
Apr 18, 20240.7477460.7899390.7322610.7768250.77682534,769,777
Apr 17, 20240.7502770.7755010.7148430.7499020.74990240,869,687
Apr 16, 20240.7428650.7661820.7134930.7558320.75583246,544,505
Apr 15, 20240.8112220.8403320.7244080.7500160.75001670,269,935
Apr 14, 20240.7292220.8092100.7085600.8044060.804406110,269,498
Apr 13, 20240.8568340.8568410.6207180.7292220.729222129,327,124
Apr 12, 20241.0670491.1167540.8046380.8521020.852102127,522,208
Apr 11, 20241.0101271.1142591.0032511.0670491.06704983,221,818
Apr 10, 20240.9567151.0653510.9422151.0101271.01012785,902,726
Apr 09, 20241.0415811.0435570.9503370.9649650.96496540,256,886
Apr 08, 20241.0158841.0497870.9887741.0472651.04726531,057,078
Apr 07, 20240.9789981.0227260.9758221.0158581.01585831,617,857
Apr 06, 20240.9570020.9861670.9490140.9789980.97899823,853,363
Apr 05, 20240.9765850.9796790.9248190.9562720.95627225,993,411
Apr 04, 20240.9614711.0060330.9392770.9765900.97659029,307,283
Apr 03, 20240.9639850.9915290.9276450.9614710.96147135,479,843
Apr 02, 20241.0527831.0527880.9474700.9639850.96398556,587,440
Apr 01, 20241.1360931.1758531.0059811.0527831.05278378,935,916
Mar 31, 20241.0736381.1431851.0671191.1360951.13609537,803,578
Mar 30, 20241.1045681.1156511.0651701.0736381.07363828,193,690
Mar 29, 20241.1323171.1338471.0892041.1075511.10755136,523,641
Mar 28, 20241.1265671.1478251.1050911.1323171.13231737,638,971
Mar 27, 20241.2044061.2189371.1165421.1265671.12656760,619,033
Mar 26, 20241.2031361.2321241.1811951.2044061.20440651,075,351
Mar 25, 20241.1442981.2261901.1277981.2031361.20313663,686,859
Mar 24, 20241.1058791.1484311.0833151.1442981.14429832,128,025
Mar 23, 20241.0783331.1582311.0646871.1059941.10599443,204,506
Mar 22, 20241.0877111.1307221.0351701.0783331.07833348,268,815
Mar 21, 20241.1050261.1267591.0595341.0877061.08770644,323,396
Mar 20, 20240.9790901.1079830.9377971.1050261.10502662,470,170
Mar 19, 20241.0824071.0968850.9435710.9790820.97908278,027,818
Mar 18, 20241.1597521.1643331.0640991.0805821.08058246,847,146
Mar 17, 20241.1240391.1729771.0685171.1611211.16112154,393,894
Mar 16, 20241.2425981.2804891.0982051.1240371.12403780,655,833
Mar 15, 20241.3454581.3547871.1669201.2425981.242598118,597,313
Mar 14, 20241.4123491.4145681.2816771.3454581.34545882,049,256
Mar 13, 20241.3881691.5274941.3819661.4123491.412349117,272,158
Mar 12, 20241.4254081.4384721.3061101.3881691.38816984,090,916
Mar 11, 20241.4440251.4614601.3704271.4254081.42540890,285,497
Mar 10, 20241.3744091.5600231.3681381.4440171.444017160,654,108
Mar 09, 20241.2905541.4402581.2830521.3744081.374408106,443,563
Mar 08, 20241.3101891.3380181.2320091.2905541.29055472,544,293
Mar 07, 20241.2713321.3176941.2627261.3102121.31021273,680,764
Mar 06, 20241.2152561.2874571.1697221.2712951.27129595,842,068
Mar 05, 20241.3258271.3931141.0586041.2151881.215188159,305,722
Mar 04, 20241.3981181.4166551.2939221.3258071.325807109,521,688
Mar 03, 20241.3663031.4835871.3288411.3979891.397989180,947,877
Mar 02, 20241.2538551.3725701.2521541.3661541.366154165,574,324
Mar 01, 20241.2004401.2598791.1991911.2539401.25394061,114,974
Feb 29, 20241.2172141.2785611.1695511.2006661.200666110,122,949
Feb 28, 20241.2763321.3232691.1585491.2170821.217082135,491,458
Feb 27, 20241.2941591.3228931.2395021.2763391.27633990,627,382
Feb 26, 20241.2671571.3354841.2583441.2941531.294153113,075,238
Feb 25, 20241.2655761.2788391.2466901.2671261.26712637,383,674
Feb 24, 20241.2244541.2806861.1994691.2655151.26551543,733,446
Feb 23, 20241.2911851.3044181.2090001.2244111.22441169,792,957
Feb 22, 20241.3085301.3416421.2653411.2914941.29149466,389,210
Feb 21, 20241.3683871.3683961.2528771.3084291.30842976,247,148
Feb 20, 20241.4421761.4438361.3116361.3684591.36845993,672,724
Feb 19, 20241.3318951.4647391.3266301.4421561.442156123,807,294
Feb 18, 20241.2776511.3384751.2532711.3318631.33186356,206,362
Feb 17, 20241.3383071.3399901.2567371.2776041.27760441,914,702
Feb 16, 20241.3373051.3614781.3034591.3382301.33823056,825,169
Feb 15, 20241.3498591.3686421.3146861.3369711.33697172,594,742
Feb 14, 20241.2944171.3498251.2723631.3498251.34982577,374,088
Feb 13, 20241.2985971.3110861.2474481.2943891.29438971,281,042
Feb 12, 20241.2158261.3070581.2120551.2987101.298710119,871,317
Feb 11, 20241.2079511.2485161.2061561.2158951.21589542,402,040
Feb 10, 20241.2308641.2623591.2038001.2081131.20811348,775,826
Feb 09, 20241.2248831.2471031.2101471.2307251.23072587,770,234
Feb 08, 20241.2773851.2911721.2251961.2251961.22519664,030,272
Feb 07, 20241.2502101.2979691.2309991.2773681.27736854,363,812
Feb 06, 20241.3199851.3199851.2301211.2507111.25071193,860,616
Feb 05, 20241.3275291.4273891.3012141.3204501.320450106,604,409
Feb 04, 20241.3272501.3648901.2757061.3279511.32795177,176,353
Feb 03, 20241.3563431.4265621.3204871.3273341.327334124,088,689
Feb 02, 20241.2073211.3586541.2008271.3564331.356433129,917,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...