Magic Eden
ME
Rank #592
$0.3329
Updated 25 days ago
Market Cap
$55.74M
24h Volume
$8.34M
Avg Volume (6m)
$19.46M
24h High/Low
$0.3406
$0.3210
$0.3210
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Paradigm Portfolio
Sequoia Capital Portfolio
NFT
NFT Marketplace
Chains
Solana
MEFNBXixkEbait3xn...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3329 | $0.3406 | $0.3210 | $0.3329 | $8.34M | $55.74M |
| Dec 2, 2025 | $0.3091 | $0.3406 | $0.3061 | $0.3353 | $16.30M | $53.97M |
| Dec 1, 2025 | $0.3302 | $0.3302 | $0.3000 | $0.3097 | $9.66M | $51.12M |
| Nov 30, 2025 | $0.3345 | $0.3345 | $0.3285 | $0.3324 | $7.26M | $55.61M |
| Nov 29, 2025 | $0.3415 | $0.3418 | $0.3313 | $0.3329 | $8.35M | $56.54M |
| Nov 28, 2025 | $0.3611 | $0.3611 | $0.3386 | $0.3422 | $11.57M | $58.79M |
| Nov 27, 2025 | $0.3720 | $0.3800 | $0.3628 | $0.3628 | $14.16M | $62.29M |
| Nov 26, 2025 | $0.3739 | $0.3739 | $0.3579 | $0.3720 | $8.28M | $61.56M |
| Nov 25, 2025 | $0.3769 | $0.3769 | $0.3649 | $0.3736 | $10.57M | $62.01M |
| Nov 24, 2025 | $0.3609 | $0.3825 | $0.3609 | $0.3772 | $14.46M | $62.06M |
| Nov 23, 2025 | $0.3665 | $0.3668 | $0.3605 | $0.3615 | $15.11M | $60.91M |
| Nov 22, 2025 | $0.3580 | $0.3724 | $0.3489 | $0.3669 | $17.85M | $60.21M |
| Nov 21, 2025 | $0.3687 | $0.3768 | $0.3347 | $0.3530 | $22.48M | $59.61M |
| Nov 20, 2025 | $0.3770 | $0.4026 | $0.3617 | $0.3776 | $16.72M | $63.82M |
| Nov 19, 2025 | $0.3840 | $0.3885 | $0.3621 | $0.3751 | $16.73M | $63.15M |
| Nov 18, 2025 | $0.3747 | $0.3921 | $0.3747 | $0.3860 | $18.76M | $64.02M |
| Nov 17, 2025 | $0.3824 | $0.3889 | $0.3698 | $0.3739 | $8.95M | $64.12M |
| Nov 16, 2025 | $0.3919 | $0.3950 | $0.3744 | $0.3787 | $7.16M | $64.67M |
| Nov 15, 2025 | $0.3851 | $0.3980 | $0.3851 | $0.3909 | $12.15M | $65.65M |
| Nov 14, 2025 | $0.3974 | $0.3986 | $0.3827 | $0.3881 | $26.07M | $65.40M |
| Nov 13, 2025 | $0.4092 | $0.4317 | $0.3876 | $0.3919 | $13.27M | $69.17M |
| Nov 12, 2025 | $0.4070 | $0.4281 | $0.4020 | $0.4125 | $8.79M | $69.35M |
| Nov 11, 2025 | $0.4234 | $0.4380 | $0.4177 | $0.4234 | $9.13M | $70.83M |
| Nov 10, 2025 | $0.4239 | $0.4239 | $0.4239 | $0.4239 | $9.00M | $70.99M |
| Nov 9, 2025 | $0.4287 | $0.4287 | $0.4287 | $0.4287 | $9.35M | $71.78M |
| Nov 8, 2025 | $0.4384 | $0.4384 | $0.4384 | $0.4384 | $11.76M | $73.44M |
| Nov 7, 2025 | $0.3959 | $0.3959 | $0.3959 | $0.3959 | $7.83M | $66.14M |
| Nov 6, 2025 | $0.4040 | $0.4040 | $0.4040 | $0.4040 | $10.68M | $67.69M |
| Nov 5, 2025 | $0.3936 | $0.3936 | $0.3936 | $0.3936 | $14.04M | $65.74M |
| Nov 4, 2025 | $0.4035 | $0.4035 | $0.4035 | $0.4035 | $16.72M | $67.42M |
| Nov 3, 2025 | $0.4601 | $0.4601 | $0.4601 | $0.4601 | $9.60M | $76.81M |
| Nov 2, 2025 | $0.4599 | $0.4599 | $0.4599 | $0.4599 | $11.56M | $76.87M |
| Nov 1, 2025 | $0.4419 | $0.4419 | $0.4419 | $0.4419 | $8.90M | $73.87M |
| Oct 31, 2025 | $0.4347 | $0.4347 | $0.4347 | $0.4347 | $18.29M | $72.61M |
| Oct 30, 2025 | $0.4625 | $0.4625 | $0.4625 | $0.4625 | $36.16M | $77.27M |
| Oct 29, 2025 | $0.4728 | $0.4728 | $0.4728 | $0.4728 | $33.70M | $79.13M |
| Oct 28, 2025 | $0.5158 | $0.5158 | $0.5158 | $0.5158 | $132.43M | $86.32M |
| Oct 27, 2025 | $0.4528 | $0.4528 | $0.4528 | $0.4528 | $5.97M | $75.74M |
| Oct 26, 2025 | $0.4387 | $0.4387 | $0.4387 | $0.4387 | $4.83M | $73.43M |
| Oct 25, 2025 | $0.4384 | $0.4384 | $0.4384 | $0.4384 | $5.88M | $73.25M |
| Oct 24, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $6.22M | $71.96M |
| Oct 23, 2025 | $0.4204 | $0.4204 | $0.4204 | $0.4204 | $8.40M | $70.25M |
| Oct 22, 2025 | $0.4341 | $0.4341 | $0.4341 | $0.4341 | $8.54M | $72.56M |
| Oct 21, 2025 | $0.4462 | $0.4462 | $0.4462 | $0.4462 | $6.87M | $74.59M |
| Oct 20, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $4.98M | $73.09M |
| Oct 19, 2025 | $0.4300 | $0.4300 | $0.4300 | $0.4300 | $5.40M | $71.86M |
| Oct 18, 2025 | $0.4215 | $0.4215 | $0.4215 | $0.4215 | $14.80M | $70.50M |
| Oct 17, 2025 | $0.4328 | $0.4328 | $0.4328 | $0.4328 | $13.73M | $72.32M |
| Oct 16, 2025 | $0.4482 | $0.4482 | $0.4482 | $0.4482 | $12.22M | $74.91M |
| Oct 15, 2025 | $0.4707 | $0.4707 | $0.4707 | $0.4707 | $14.84M | $78.77M |
| Oct 14, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $22.06M | $83.21M |
| Oct 13, 2025 | $0.4637 | $0.4637 | $0.4637 | $0.4637 | $14.53M | $77.43M |
| Oct 12, 2025 | $0.4197 | $0.4197 | $0.4197 | $0.4197 | $23.05M | $70.16M |
| Oct 11, 2025 | $0.4092 | $0.4092 | $0.4092 | $0.4092 | $26.50M | $68.45M |
| Oct 10, 2025 | $0.5814 | $0.5814 | $0.5814 | $0.5814 | $8.50M | $97.17M |
| Oct 9, 2025 | $0.5973 | $0.5973 | $0.5973 | $0.5973 | $8.66M | $99.84M |
| Oct 8, 2025 | $0.5870 | $0.5870 | $0.5870 | $0.5870 | $10.07M | $98.09M |
| Oct 7, 2025 | $0.6197 | $0.6197 | $0.6197 | $0.6197 | $9.68M | $103.58M |
| Oct 6, 2025 | $0.6065 | $0.6065 | $0.6065 | $0.6065 | $10.81M | $101.36M |
| Oct 5, 2025 | $0.6163 | $0.6163 | $0.6163 | $0.6163 | $10.23M | $103.05M |
| Oct 4, 2025 | $0.6361 | $0.6361 | $0.6361 | $0.6361 | $15.50M | $106.33M |
| Oct 3, 2025 | $0.6227 | $0.6227 | $0.6227 | $0.6227 | $14.84M | $103.83M |
| Oct 2, 2025 | $0.6068 | $0.6068 | $0.6068 | $0.6068 | $14.79M | $101.41M |
| Oct 1, 2025 | $0.5840 | $0.5840 | $0.5840 | $0.5840 | $16.18M | $97.58M |
| Sep 30, 2025 | $0.6195 | $0.6195 | $0.6195 | $0.6195 | $17.73M | $103.55M |
| Sep 29, 2025 | $0.6574 | $0.6574 | $0.6574 | $0.6574 | $14.53M | $109.95M |
| Sep 28, 2025 | $0.6540 | $0.6540 | $0.6540 | $0.6540 | $19.49M | $109.32M |
| Sep 27, 2025 | $0.6672 | $0.6672 | $0.6672 | $0.6672 | $21.23M | $111.40M |
| Sep 26, 2025 | $0.6704 | $0.6704 | $0.6704 | $0.6704 | $91.14M | $111.91M |
| Sep 25, 2025 | $0.7327 | $0.7327 | $0.7327 | $0.7327 | $76.71M | $122.28M |
| Sep 24, 2025 | $0.7114 | $0.7114 | $0.7114 | $0.7114 | $62.17M | $118.94M |
| Sep 23, 2025 | $0.7679 | $0.7679 | $0.7679 | $0.7679 | $266.21M | $129.81M |
| Sep 22, 2025 | $0.7297 | $0.7297 | $0.7297 | $0.7297 | $147.69M | $122.10M |
| Sep 21, 2025 | $0.6760 | $0.6760 | $0.6760 | $0.6760 | $7.66M | $112.93M |
| Sep 20, 2025 | $0.6679 | $0.6679 | $0.6679 | $0.6679 | $10.72M | $111.61M |
| Sep 19, 2025 | $0.6975 | $0.6975 | $0.6975 | $0.6975 | $10.26M | $116.57M |
| Sep 18, 2025 | $0.6890 | $0.6890 | $0.6890 | $0.6890 | $11.75M | $115.17M |
| Sep 17, 2025 | $0.6773 | $0.6773 | $0.6773 | $0.6773 | $9.79M | $113.23M |
| Sep 16, 2025 | $0.6770 | $0.6770 | $0.6770 | $0.6770 | $13.18M | $113.15M |
| Sep 15, 2025 | $0.7011 | $0.7011 | $0.7011 | $0.7011 | $10.73M | $117.16M |
| Sep 14, 2025 | $0.7246 | $0.7246 | $0.7246 | $0.7246 | $21.84M | $121.10M |
| Sep 13, 2025 | $0.7098 | $0.7098 | $0.7098 | $0.7098 | $19.87M | $118.72M |
| Sep 12, 2025 | $0.6887 | $0.6887 | $0.6887 | $0.6887 | $13.14M | $115.06M |
| Sep 11, 2025 | $0.6884 | $0.6884 | $0.6884 | $0.6884 | $13.26M | $115.04M |
| Sep 10, 2025 | $0.6842 | $0.6842 | $0.6842 | $0.6842 | $18.19M | $114.25M |
| Sep 9, 2025 | $0.6752 | $0.6752 | $0.6752 | $0.6752 | $12.62M | $112.79M |
| Sep 8, 2025 | $0.6680 | $0.6680 | $0.6680 | $0.6680 | $5.82M | $111.66M |
| Sep 7, 2025 | $0.6598 | $0.6598 | $0.6598 | $0.6598 | $4.43M | $110.29M |
| Sep 6, 2025 | $0.6613 | $0.6613 | $0.6613 | $0.6613 | $8.91M | $110.52M |
| Sep 5, 2025 | $0.6535 | $0.6535 | $0.6535 | $0.6535 | $7.64M | $109.35M |
| Sep 4, 2025 | $0.6759 | $0.6759 | $0.6759 | $0.6759 | $7.98M | $109.62M |
| Sep 3, 2025 | $0.6729 | $0.6729 | $0.6729 | $0.6729 | $10.47M | $109.09M |
| Sep 2, 2025 | $0.6583 | $0.6583 | $0.6583 | $0.6583 | $11.80M | $106.73M |
| Sep 1, 2025 | $0.6750 | $0.6750 | $0.6750 | $0.6750 | $8.42M | $109.48M |
| Aug 31, 2025 | $0.6890 | $0.6890 | $0.6890 | $0.6890 | $8.35M | $112.41M |
| Aug 30, 2025 | $0.6810 | $0.6810 | $0.6810 | $0.6810 | $15.62M | $111.10M |
| Aug 29, 2025 | $0.7202 | $0.7202 | $0.7202 | $0.7202 | $17.02M | $117.37M |
| Aug 28, 2025 | $0.6819 | $0.6819 | $0.6819 | $0.6819 | $13.04M | $111.30M |
| Aug 27, 2025 | $0.6792 | $0.6792 | $0.6792 | $0.6792 | $14.01M | $110.77M |
| Aug 26, 2025 | $0.6513 | $0.6513 | $0.6513 | $0.6513 | $16.29M | $106.07M |
| Aug 25, 2025 | $0.7075 | $0.7075 | $0.7075 | $0.7075 | $15.95M | $115.38M |
| Aug 24, 2025 | $0.7232 | $0.7232 | $0.7232 | $0.7232 | $11.99M | $118.03M |
| Aug 23, 2025 | $0.7250 | $0.7250 | $0.7250 | $0.7250 | $22.27M | $118.23M |
| Aug 22, 2025 | $0.6719 | $0.6719 | $0.6719 | $0.6719 | $11.53M | $109.41M |
| Aug 21, 2025 | $0.6937 | $0.6937 | $0.6937 | $0.6937 | $17.00M | $113.17M |
| Aug 20, 2025 | $0.6703 | $0.6703 | $0.6703 | $0.6703 | $18.02M | $109.36M |
| Aug 19, 2025 | $0.7006 | $0.7006 | $0.7006 | $0.7006 | $19.43M | $114.29M |
| Aug 18, 2025 | $0.7181 | $0.7181 | $0.7181 | $0.7181 | $12.53M | $117.15M |
| Aug 17, 2025 | $0.7224 | $0.7224 | $0.7224 | $0.7224 | $12.79M | $117.72M |
| Aug 16, 2025 | $0.7093 | $0.7093 | $0.7093 | $0.7093 | $27.58M | $115.63M |
| Aug 15, 2025 | $0.7138 | $0.7138 | $0.7138 | $0.7138 | $31.92M | $116.49M |
| Aug 14, 2025 | $0.7645 | $0.7645 | $0.7645 | $0.7645 | $20.61M | $124.72M |
| Aug 13, 2025 | $0.7465 | $0.7465 | $0.7465 | $0.7465 | $19.47M | $122.28M |
| Aug 12, 2025 | $0.7213 | $0.7213 | $0.7213 | $0.7213 | $17.36M | $117.51M |
| Aug 11, 2025 | $0.7569 | $0.7569 | $0.7569 | $0.7569 | $17.17M | $123.16M |
| Aug 10, 2025 | $0.7705 | $0.7705 | $0.7705 | $0.7705 | $21.88M | $125.66M |
| Aug 9, 2025 | $0.7441 | $0.7441 | $0.7441 | $0.7441 | $17.08M | $121.45M |
| Aug 8, 2025 | $0.7352 | $0.7352 | $0.7352 | $0.7352 | $54.26M | $119.91M |
| Aug 7, 2025 | $0.7186 | $0.7186 | $0.7186 | $0.7186 | $14.68M | $117.20M |
| Aug 6, 2025 | $0.7132 | $0.7132 | $0.7132 | $0.7132 | $12.31M | $109.22M |
| Aug 5, 2025 | $0.7482 | $0.7482 | $0.7482 | $0.7482 | $8.69M | $114.51M |
| Aug 4, 2025 | $0.7327 | $0.7327 | $0.7327 | $0.7327 | $7.58M | $112.21M |
| Aug 3, 2025 | $0.7191 | $0.7191 | $0.7191 | $0.7191 | $10.84M | $110.08M |
| Aug 2, 2025 | $0.7306 | $0.7306 | $0.7306 | $0.7306 | $22.09M | $111.85M |
| Aug 1, 2025 | $0.7481 | $0.7481 | $0.7481 | $0.7481 | $15.94M | $114.57M |
| Jul 31, 2025 | $0.7933 | $0.7933 | $0.7933 | $0.7933 | $20.14M | $120.84M |
| Jul 30, 2025 | $0.8138 | $0.8138 | $0.8138 | $0.8138 | $13.85M | $123.06M |
| Jul 29, 2025 | $0.8263 | $0.8263 | $0.8263 | $0.8263 | $17.88M | $125.25M |
| Jul 28, 2025 | $0.9004 | $0.9004 | $0.9004 | $0.9004 | $12.13M | $136.01M |
| Jul 27, 2025 | $0.8761 | $0.8761 | $0.8761 | $0.8761 | $8.69M | $132.48M |
| Jul 26, 2025 | $0.8741 | $0.8741 | $0.8741 | $0.8741 | $18.61M | $132.21M |
| Jul 25, 2025 | $0.8552 | $0.8552 | $0.8552 | $0.8552 | $20.86M | $129.00M |
| Jul 24, 2025 | $0.8887 | $0.8887 | $0.8887 | $0.8887 | $28.30M | $134.56M |
| Jul 23, 2025 | $0.9671 | $0.9671 | $0.9671 | $0.9671 | $29.06M | $146.20M |
| Jul 22, 2025 | $0.9705 | $0.9705 | $0.9705 | $0.9705 | $57.75M | $146.60M |
| Jul 21, 2025 | $0.8987 | $0.8987 | $0.8987 | $0.8987 | $12.43M | $135.91M |
| Jul 20, 2025 | $0.8601 | $0.8601 | $0.8601 | $0.8601 | $14.24M | $129.90M |
| Jul 19, 2025 | $0.8509 | $0.8509 | $0.8509 | $0.8509 | $20.21M | $128.70M |
| Jul 18, 2025 | $0.8562 | $0.8562 | $0.8562 | $0.8562 | $18.02M | $129.60M |
| Jul 17, 2025 | $0.8605 | $0.8605 | $0.8605 | $0.8605 | $15.53M | $130.01M |
| Jul 16, 2025 | $0.8489 | $0.8489 | $0.8489 | $0.8489 | $17.00M | $128.34M |
| Jul 15, 2025 | $0.8369 | $0.8369 | $0.8369 | $0.8369 | $46.75M | $126.45M |
| Jul 14, 2025 | $0.8493 | $0.8493 | $0.8493 | $0.8493 | $67.51M | $128.15M |
| Jul 13, 2025 | $0.8014 | $0.8014 | $0.8014 | $0.8014 | $25.74M | $121.09M |
| Jul 12, 2025 | $0.8004 | $0.8004 | $0.8004 | $0.8004 | $23.43M | $121.01M |
| Jul 11, 2025 | $0.8039 | $0.8039 | $0.8039 | $0.8039 | $16.25M | $120.67M |
| Jul 10, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $10.37M | $114.18M |
| Jul 9, 2025 | $0.7390 | $0.7390 | $0.7390 | $0.7390 | $6.77M | $110.90M |
| Jul 8, 2025 | $0.7316 | $0.7316 | $0.7316 | $0.7316 | $14.31M | $109.82M |
| Jul 7, 2025 | $0.7390 | $0.7390 | $0.7390 | $0.7390 | $6.64M | $110.88M |
| Jul 6, 2025 | $0.7290 | $0.7290 | $0.7290 | $0.7290 | $7.19M | $109.41M |
| Jul 5, 2025 | $0.7298 | $0.7298 | $0.7298 | $0.7298 | $15.04M | $109.48M |
| Jul 4, 2025 | $0.7745 | $0.7745 | $0.7745 | $0.7745 | $19.71M | $116.10M |
| Jul 3, 2025 | $0.7725 | $0.7725 | $0.7725 | $0.7725 | $19.28M | $116.02M |
| Jul 2, 2025 | $0.7070 | $0.7070 | $0.7070 | $0.7070 | $8.18M | $106.12M |
| Jul 1, 2025 | $0.7306 | $0.7306 | $0.7306 | $0.7306 | $9.98M | $109.78M |
| Jun 30, 2025 | $0.7545 | $0.7545 | $0.7545 | $0.7545 | $5.68M | $113.28M |
| Jun 29, 2025 | $0.7398 | $0.7398 | $0.7398 | $0.7398 | $5.38M | $111.12M |
| Jun 28, 2025 | $0.7291 | $0.7291 | $0.7291 | $0.7291 | $10.67M | $109.39M |