時価総額 $2.13T
1.63%
ボリューム24h $73.23B
BTC % 58.1667%
-0.29%
ETH % 9.09974%
0.8%
硬貨
34.665
取引所
204
ライブ
MSQUARE GLOBAL (MSQ) 履歴価格、日付別ボリュームデータ 米ドル - USD
MSQUARE GLOBAL (MSQ) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,303 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.07087 | $0.06437 | $0.07267 | $0.065089 | $10,021 | $424,519 |
| Jun-05 2026 | $0.06511 | $0.0617 | $0.06747 | $0.06731 | $13,336 | $390,016 |
| Jun-04 2026 | $0.06731 | $0.06731 | $0.06962 | $0.06949 | $13,373 | $403,194 |
| May-30 2026 | $0.07012 | $0.06756 | $0.07302 | $0.06917 | $10,561 | $420,026 |
| May-29 2026 | $0.06917 | $0.0671 | $0.0736 | $0.06936 | $15,009 | $414,335 |
| May-28 2026 | $0.06936 | $0.066 | $0.07353 | $0.07032 | $16,666 | $415,474 |
| May-27 2026 | $0.073 | $0.0654 | $0.07697 | $0.06727 | $13,067 | $437,278 |
| May-26 2026 | $0.06727 | $0.066 | $0.0739 | $0.072 | $19,046 | $402,954 |
| May-25 2026 | $0.072 | $0.07047 | $0.0756 | $0.07047 | $10,780 | $431,287 |
| May-24 2026 | $0.07047 | $0.07047 | $0.0766 | $0.07304 | $15,556 | $422,123 |
| May-23 2026 | $0.073 | $0.0668 | $0.08941 | $0.08591 | $34,227 | $437,278 |
| May-22 2026 | $0.106043 | $0.082422 | $0.106043 | $0.082422 | $116,149 | $635,209 |
| May-21 2026 | $0.08173 | $0.080219 | $0.096549 | $0.087175 | $93,459 | $489,576 |
| May-20 2026 | $0.072539 | $0.058854 | $0.077179 | $0.072289 | $152,233 | $434,518 |
| May-19 2026 | $0.072672 | $0.072672 | $0.084427 | $0.080068 | $169,034 | $435,315 |