Magpie
MGP
Rank #1757
$0.0157
Updated 28 days ago
Market Cap
$7.95M
24h Volume
$9.29K
Avg Volume (90d)
$24.96K
24h High/Low
$0.0159
$0.0149
$0.0149
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Arbitrum Ecosystem
Binance Alpha Spotlight
Chains
Arbitrum One
0xa61f74247455a40...
Binance Smart Chain
0xd06716e1ff2e492...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0157 | $0.0159 | $0.0149 | $0.0157 | $9.29K | $7.95M |
| Dec 2, 2025 | $0.0148 | $0.0157 | $0.0146 | $0.0155 | $10.52K | $7.62M |
| Dec 1, 2025 | $0.0157 | $0.0157 | $0.0144 | $0.0148 | $11.17K | $7.55M |
| Nov 30, 2025 | $0.0157 | $0.0161 | $0.0157 | $0.0159 | $7.81K | $8.06M |
| Nov 29, 2025 | $0.0158 | $0.0160 | $0.0157 | $0.0157 | $7.50K | $8.00M |
| Nov 28, 2025 | $0.0161 | $0.0162 | $0.0157 | $0.0158 | $7.07K | $8.08M |
| Nov 27, 2025 | $0.0161 | $0.0162 | $0.0160 | $0.0160 | $8.34K | $8.13M |
| Nov 26, 2025 | $0.0156 | $0.0161 | $0.0153 | $0.0160 | $4.72K | $7.90M |
| Nov 25, 2025 | $0.0158 | $0.0158 | $0.0152 | $0.0155 | $10.89K | $7.83M |
| Nov 24, 2025 | $0.0154 | $0.0160 | $0.0152 | $0.0158 | $5.97K | $7.83M |
| Nov 23, 2025 | $0.0151 | $0.0155 | $0.0151 | $0.0155 | $17.41K | $7.74M |
| Nov 22, 2025 | $0.0151 | $0.0152 | $0.0148 | $0.0152 | $15.13K | $7.58M |
| Nov 21, 2025 | $0.0154 | $0.0156 | $0.0146 | $0.0148 | $57.17K | $7.59M |
| Nov 20, 2025 | $0.0163 | $0.0165 | $0.0152 | $0.0155 | $76.03K | $8.11M |
| Nov 19, 2025 | $0.0167 | $0.0167 | $0.0158 | $0.0160 | $107.22K | $8.23M |
| Nov 18, 2025 | $0.0169 | $0.0170 | $0.0160 | $0.0167 | $63.03K | $8.33M |
| Nov 17, 2025 | $0.0177 | $0.0180 | $0.0169 | $0.0169 | $34.07K | $8.83M |
| Nov 16, 2025 | $0.0178 | $0.0180 | $0.0174 | $0.0175 | $23.46K | $8.96M |
| Nov 15, 2025 | $0.0169 | $0.0180 | $0.0169 | $0.0178 | $38.72K | $8.83M |
| Nov 14, 2025 | $0.0179 | $0.0180 | $0.0173 | $0.0173 | $33.49K | $8.86M |
| Nov 13, 2025 | $0.0181 | $0.0187 | $0.0178 | $0.0178 | $25.21K | $9.15M |
| Nov 12, 2025 | $0.0184 | $0.0187 | $0.0179 | $0.0182 | $17.44K | $9.14M |
| Nov 11, 2025 | $0.0187 | $0.0195 | $0.0186 | $0.0187 | $13.05K | $9.36M |
| Nov 10, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $12.58K | $9.78M |
| Nov 9, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $15.43K | $9.44M |
| Nov 8, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $15.93K | $9.77M |
| Nov 7, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $10.15K | $9.50M |
| Nov 6, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $14.26K | $9.59M |
| Nov 5, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $51.09K | $9.32M |
| Nov 4, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $14.94K | $9.48M |
| Nov 3, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $6.71K | $10.44M |
| Nov 2, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $10.81K | $10.56M |
| Nov 1, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $16.61K | $10.72M |
| Oct 31, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $28.73K | $10.86M |
| Oct 30, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $15.64K | $11.39M |
| Oct 29, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $13.97K | $11.30M |
| Oct 28, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $11.20K | $11.73M |
| Oct 27, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $7.22K | $11.87M |
| Oct 26, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $8.46K | $11.49M |
| Oct 25, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $14.82K | $11.42M |
| Oct 24, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $15.87K | $11.48M |
| Oct 23, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $7.38K | $11.04M |
| Oct 22, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $12.20K | $10.99M |
| Oct 21, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $6.77K | $11.32M |
| Oct 20, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $14.66K | $11.42M |
| Oct 19, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $21.10K | $11.33M |
| Oct 18, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $32.59K | $11.02M |
| Oct 17, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $10.11K | $11.72M |
| Oct 16, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $11.69K | $11.90M |
| Oct 15, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $31.55K | $12.42M |
| Oct 14, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $32.71K | $13.14M |
| Oct 13, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $36.80K | $13.10M |
| Oct 12, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $82.44K | $11.51M |
| Oct 11, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $107.05K | $10.32M |
| Oct 10, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $34.71K | $11.87M |
| Oct 9, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $22.64K | $12.19M |
| Oct 8, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $66.25K | $12.18M |
| Oct 7, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $45.53K | $12.54M |
| Oct 6, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $33.22K | $11.76M |
| Oct 5, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $4.13K | $11.51M |
| Oct 4, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $28.85K | $11.82M |
| Oct 3, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $18.83K | $11.19M |
| Oct 2, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $22.36K | $10.72M |