Market Cap $4.48T
1.25%
Volume 24h $398.07B
2.93%
BTC % 54.48%
0.73%
ETH % 12.12%
-0.82%
Coins
33.322
+13
Exchanges
885
Last update
41 Seconds ago
MSQUARE GLOBAL (MSQ) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $7.011 | $5.691 | $7.108 | $5.779 | $1,130,510 | $41,998,855 |
| Oct-02 2025 | $5.760 | $5.211 | $5.858 | $5.277 | $935,990 | $34,508,240 |
| Oct-01 2025 | $5.279 | $5.030 | $5.380 | $5.090 | $749,300 | $31,623,551 |
| Sep-30 2025 | $5.059 | $5.003 | $5.694 | $5.661 | $795,298 | $30,309,449 |
| Sep-29 2025 | $5.696 | $5.544 | $5.997 | $5.997 | $493,017 | $34,120,163 |
| Sep-28 2025 | $5.990 | $5.990 | $6.210 | $6.210 | $3,479,603 | $35,885,554 |
| Sep-27 2025 | $6.231 | $6.175 | $6.624 | $6.624 | $1,152,461 | $37,328,989 |
| Sep-26 2025 | $6.589 | $6.366 | $6.866 | $6.866 | $1,498,561 | $39,471,874 |
| Sep-25 2025 | $6.909 | $6.075 | $8.336 | $6.144 | $1,858,485 | $41,391,123 |
| Sep-24 2025 | $6.105 | $5.916 | $6.443 | $6.443 | $2,452,778 | $36,572,859 |
| Sep-23 2025 | $6.453 | $6.322 | $7.016 | $7.016 | $2,530,011 | $38,654,494 |
| Sep-22 2025 | $6.951 | $6.757 | $7.164 | $7.009 | $837,841 | $41,641,948 |
| Sep-21 2025 | $7.067 | $6.920 | $7.937 | $7.798 | $903,142 | $42,333,544 |
| Sep-20 2025 | $7.822 | $7.653 | $8.226 | $8.187 | $3,107,367 | $46,854,607 |
| Sep-19 2025 | $8.264 | $7.091 | $8.264 | $7.950 | $3,201,307 | $49,507,868 |