Magpie
MGP
Rank #1757
$0.0187
Updated 9 days ago
Market Cap
$9.36M
24h Volume
$13.05K
Avg Volume (6m)
$60.02K
24h High/Low
$0.0195
$0.0186
$0.0186
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $12.86K | $10.53M |
| Sep 30, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $21.01K | $10.69M |
| Sep 29, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $103.98K | $10.41M |
| Sep 28, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $18.37K | $10.99M |
| Sep 27, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $33.74K | $10.87M |
| Sep 26, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $33.93K | $10.70M |
| Sep 25, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $23.58K | $11.63M |
| Sep 24, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $30.83K | $12.07M |
| Sep 23, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $18.01K | $11.82M |
| Sep 22, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $20.78K | $12.67M |
| Sep 21, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $49.27K | $12.68M |
| Sep 20, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $48.56K | $12.45M |
| Sep 19, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $20.85K | $13.02M |
| Sep 18, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $31.23K | $13.35M |
| Sep 17, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $27.38K | $13.01M |
| Sep 16, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $13.34K | $12.93M |
| Sep 15, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $10.98K | $13.32M |
| Sep 14, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $21.95K | $13.48M |
| Sep 13, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $41.71K | $13.37M |
| Sep 12, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $241.46K | $13.11M |
| Sep 11, 2025 | $0.0314 | $0.0314 | $0.0314 | $0.0314 | $39.16K | $15.07M |
| Sep 10, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $7.74K | $14.75M |
| Sep 9, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $16.07K | $14.78M |
| Sep 8, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $23.25K | $14.70M |
| Sep 7, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $5.66K | $15.00M |
| Sep 6, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $34.09K | $14.71M |
| Sep 5, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $19.81K | $14.68M |
| Sep 4, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $39.20K | $15.04M |
| Sep 3, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $16.54K | $15.14M |
| Sep 2, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $49.67K | $15.16M |
| Sep 1, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $24.42K | $16.19M |
| Aug 31, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $42.67K | $16.97M |
| Aug 30, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $25.98K | $17.51M |
| Aug 29, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $52.00K | $17.97M |
| Aug 28, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $55.40K | $18.44M |
| Aug 27, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $24.31K | $18.22M |
| Aug 26, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $46.54K | $17.66M |
| Aug 25, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $39.27K | $18.74M |
| Aug 24, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $13.58K | $18.19M |
| Aug 23, 2025 | $0.0388 | $0.0388 | $0.0388 | $0.0388 | $51.19K | $18.65M |
| Aug 22, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $72.00K | $17.15M |
| Aug 21, 2025 | $0.0377 | $0.0377 | $0.0377 | $0.0377 | $73.13K | $18.13M |
| Aug 20, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $19.90K | $17.10M |
| Aug 19, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $85.51K | $17.72M |
| Aug 18, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $57.88K | $17.39M |
| Aug 17, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $4.10K | $17.04M |
| Aug 16, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $11.99K | $16.98M |
| Aug 15, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $17.43K | $17.30M |
| Aug 14, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $38.49K | $18.00M |
| Aug 13, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $22.30K | $17.53M |
| Aug 12, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $63.30K | $16.82M |
| Aug 11, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $103.78K | $15.95M |
| Aug 10, 2025 | $0.0311 | $0.0311 | $0.0311 | $0.0311 | $176.06K | $14.90M |
| Aug 9, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $429.26K | $14.74M |
| Aug 8, 2025 | $0.0368 | $0.0368 | $0.0368 | $0.0368 | $20.53K | $17.66M |
| Aug 7, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $38.95K | $17.02M |
| Aug 6, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $37.96K | $17.39M |
| Aug 5, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $38.81K | $18.65M |
| Aug 4, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $103.52K | $18.40M |
| Aug 3, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $24.51K | $19.32M |
| Aug 2, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $24.98K | $20.07M |
| Aug 1, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $127.85K | $21.42M |
| Jul 31, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $20.89K | $23.11M |
| Jul 30, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $41.31K | $23.40M |
| Jul 29, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $59.88K | $24.14M |
| Jul 28, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $43.42K | $24.84M |
| Jul 27, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $28.75K | $24.00M |
| Jul 26, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $28.25K | $23.67M |
| Jul 25, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $28.33K | $23.51M |
| Jul 24, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $162.37K | $23.92M |
| Jul 23, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $159.33K | $26.04M |
| Jul 22, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $98.45K | $27.36M |
| Jul 21, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $33.52K | $27.43M |
| Jul 20, 2025 | $0.0554 | $0.0554 | $0.0554 | $0.0554 | $32.30K | $26.55M |
| Jul 19, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $53.99K | $26.84M |
| Jul 18, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $43.80K | $26.47M |
| Jul 17, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $70.87K | $25.92M |
| Jul 16, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $34.52K | $24.68M |
| Jul 15, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $45.22K | $23.86M |
| Jul 14, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $53.71K | $23.82M |
| Jul 13, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $61.35K | $24.25M |
| Jul 12, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $95.52K | $25.20M |
| Jul 11, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $90.22K | $24.18M |
| Jul 10, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $63.24K | $24.48M |
| Jul 9, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $101.06K | $23.01M |
| Jul 8, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $17.73K | $23.52M |
| Jul 7, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $12.88K | $23.69M |
| Jul 6, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $65.79K | $23.32M |
| Jul 5, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $59.00K | $23.06M |
| Jul 4, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $35.49K | $24.64M |
| Jul 3, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $35.92K | $24.68M |
| Jul 2, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $25.61K | $23.75M |
| Jul 1, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $29.76K | $24.74M |
| Jun 30, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $72.06K | $24.79M |
| Jun 29, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $15.78K | $23.22M |
| Jun 28, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $34.62K | $22.94M |
| Jun 27, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $28.92K | $23.06M |
| Jun 26, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $29.86K | $23.07M |
| Jun 25, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $29.96K | $23.09M |
| Jun 24, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $130.20K | $22.83M |
| Jun 23, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $102.90K | $20.54M |
| Jun 22, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $31.00K | $22.61M |
| Jun 21, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $30.56K | $23.96M |
| Jun 20, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $14.38K | $24.90M |
| Jun 19, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $117.91K | $25.07M |
| Jun 18, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $192.38K | $25.24M |
| Jun 17, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $110.47K | $25.66M |
| Jun 16, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $391.80K | $25.47M |
| Jun 15, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $549.51K | $25.39M |
| Jun 14, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $101.72K | $22.47M |
| Jun 13, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $117.54K | $22.46M |
| Jun 12, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $33.27K | $22.93M |
| Jun 11, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $147.96K | $23.49M |
| Jun 10, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $143.58K | $23.58M |
| Jun 9, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $89.53K | $22.39M |
| Jun 8, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $123.30K | $22.23M |
| Jun 7, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $100.64K | $22.13M |
| Jun 6, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $140.88K | $21.25M |
| Jun 5, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $96.33K | $21.53M |
| Jun 4, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $36.96K | $22.76M |
| Jun 3, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $79.99K | $23.32M |
| Jun 2, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $53.96K | $22.52M |
| Jun 1, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $22.80K | $23.27M |
| May 31, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $67.83K | $23.18M |
| May 30, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $200.60K | $24.78M |
| May 29, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $128.57K | $26.45M |
| May 28, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $71.24K | $27.92M |
| May 27, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $75.20K | $27.54M |
| May 26, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $449.51K | $27.07M |
| May 25, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $95.97K | $24.46M |
| May 24, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $99.13K | $23.95M |
| May 23, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $80.00K | $24.89M |
| May 22, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $193.27K | $23.56M |
| May 21, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $95.50K | $23.50M |
| May 20, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $79.62K | $23.22M |