時価総額 $3.25T
-4.07%
ボリューム24h $273.18B
-3.3%
BTC % 54.61%
-0.18%
ETH % 11.2%
-1.33%
硬貨
33.766
+7
取引所
885
最後の更新
3 分 前
MSQUARE GLOBAL (MSQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.919158 | $0.800338 | $1.2616 | $1.2616 | $903,930 | $5,505,852 |
| Dec-03 2025 | $1.2749 | $1.2305 | $1.3801 | $1.2948 | $454,974 | $7,636,787 |
| Dec-02 2025 | $1.3233 | $1.0027 | $1.9046 | $1.7534 | $1,446,454 | $7,927,172 |
| Dec-01 2025 | $1.7370 | $1.6902 | $1.8223 | $1.8034 | $588,793 | $10,405,214 |
| Nov-30 2025 | $1.8515 | $1.8091 | $2.0227 | $1.9578 | $239,731 | $11,091,152 |
| Nov-29 2025 | $1.9478 | $1.9188 | $2.0821 | $2.0543 | $149,293 | $11,668,081 |
| Nov-28 2025 | $2.0668 | $2.0494 | $2.2594 | $2.2594 | $630,482 | $12,380,760 |
| Nov-27 2025 | $2.2481 | $2.1839 | $2.2885 | $2.2250 | $342,493 | $13,466,652 |
| Nov-26 2025 | $2.2567 | $2.1890 | $2.3325 | $2.2830 | $475,991 | $13,518,462 |
| Nov-25 2025 | $2.2964 | $2.2886 | $2.3637 | $2.2886 | $602,983 | $13,755,892 |
| Nov-24 2025 | $2.2964 | $2.2521 | $2.5214 | $2.5007 | $1,093,390 | $13,755,815 |
| Nov-23 2025 | $2.5337 | $2.4224 | $2.6374 | $2.6374 | $239,062 | $15,177,681 |
| Nov-22 2025 | $2.5710 | $2.4950 | $2.7128 | $2.6515 | $283,720 | $15,400,886 |
| Nov-21 2025 | $2.6592 | $2.0076 | $2.6774 | $2.5022 | $722,097 | $15,929,231 |
| Nov-20 2025 | $2.4515 | $2.4451 | $2.8141 | $2.8141 | $563,209 | $14,684,854 |