Magpie
MGP
Rank #1757
$0.0187
Updated 9 days ago
Market Cap
$9.36M
24h Volume
$13.05K
Avg Volume (90d)
$30.53K
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 |