Market Cap $4.17T
-0.54%
Volume 24h $292.69B
-5.62%
BTC % 53.57%
-0.03%
ETH % 12.52%
0%
Coins
33.100
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $10.68 | $10.67 | $11.26 | $11.20 | $4,100,539 | $63,998,753 |
| Sep-08 2025 | $11.26 | $11.11 | $11.45 | $11.32 | $6,929,225 | $67,500,174 |
| Sep-07 2025 | $11.19 | $10.97 | $11.30 | $11.21 | $3,793,300 | $67,048,029 |
| Sep-06 2025 | $11.41 | $11.12 | $11.70 | $11.48 | $2,861,316 | $68,394,300 |
| Sep-05 2025 | $11.69 | $10.97 | $12.63 | $11.32 | $10,396,835 | $70,034,240 |
| Sep-04 2025 | $11.20 | $11.14 | $11.36 | $11.14 | $9,143,382 | $67,136,262 |
| Sep-03 2025 | $11.30 | $11.22 | $11.65 | $11.49 | $6,283,690 | $67,729,046 |
| Sep-02 2025 | $11.47 | $11.31 | $11.67 | $11.31 | $986,203 | $68,723,441 |
| Sep-01 2025 | $11.32 | $11.19 | $11.56 | $11.56 | $1,081,067 | $67,838,005 |
| Aug-31 2025 | $11.53 | $11.44 | $11.72 | $11.68 | $366,207 | $69,103,518 |
| Aug-30 2025 | $11.51 | $11.38 | $11.96 | $11.79 | $7,523,455 | $68,998,249 |
| Aug-29 2025 | $11.67 | $11.28 | $11.80 | $11.80 | $8,162,814 | $69,943,338 |
| Aug-28 2025 | $11.95 | $11.73 | $12.20 | $12.20 | $3,794,492 | $71,593,712 |
| Aug-27 2025 | $12.12 | $11.63 | $12.12 | $12.00 | $5,698,877 | $72,630,222 |
| Aug-26 2025 | $11.94 | $11.86 | $12.83 | $12.83 | $7,826,030 | $71,567,752 |