時価総額 $2.42T
1.45%
ボリューム24h $183.97B
-12.6%
BTC % 53.79%
0.07%
ETH % 9.42%
1.06%
硬貨
34.259
+5
取引所
885
最後の更新
10 秒 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.355663 | $0.330119 | $0.356731 | $0.330119 | $25,716 | $2,130,461 |
| Feb-23 2026 | $0.335977 | $0.333513 | $0.392689 | $0.372225 | $86,365 | $2,012,541 |
| Feb-22 2026 | $0.374372 | $0.364193 | $0.375995 | $0.364193 | $44,503 | $2,242,527 |
| Feb-21 2026 | $0.368886 | $0.367313 | $0.386437 | $0.367313 | $32,244 | $2,209,667 |
| Feb-20 2026 | $0.367308 | $0.359532 | $0.37348 | $0.359532 | $48,095 | $2,200,215 |
| Feb-19 2026 | $0.358554 | $0.358554 | $0.381087 | $0.373071 | $36,539 | $2,147,780 |
| Feb-18 2026 | $0.374602 | $0.368011 | $0.3849 | $0.380542 | $53,516 | $2,243,910 |
| Feb-17 2026 | $0.380544 | $0.357788 | $0.390292 | $0.357788 | $81,899 | $2,279,498 |
| Feb-16 2026 | $0.358533 | $0.325719 | $0.395726 | $0.367197 | $55,345 | $2,147,653 |
| Feb-15 2026 | $0.331544 | $0.313901 | $0.407875 | $0.394889 | $80,671 | $1,985,985 |
| Feb-14 2026 | $0.397383 | $0.392067 | $0.434719 | $0.434719 | $32,211 | $2,380,371 |
| Feb-13 2026 | $0.424116 | $0.422991 | $0.453999 | $0.447066 | $26,538 | $2,540,499 |
| Feb-12 2026 | $0.447796 | $0.440916 | $0.561989 | $0.447004 | $40,408 | $2,682,345 |
| Feb-11 2026 | $0.447005 | $0.439879 | $0.47653 | $0.471557 | $46,631 | $2,677,611 |
| Feb-10 2026 | $0.468288 | $0.465149 | $0.486636 | $0.465149 | $57,366 | $2,805,097 |