Cap Mercado $3.31T
-0.47%
Volume 24h $244.27B
5.64%
BTC % 61.12%
-0.47%
ETH % 8.27%
0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de MSQUARE GLOBAL (MSQ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $14.95 | $14.91 | $15.29 | $15.02 | $2,314,443 | $89,573,721 |
| Jun-21 2025 | $14.99 | $14.61 | $15.03 | $14.86 | $1,954,726 | $89,837,653 |
| Jun-20 2025 | $14.99 | $14.85 | $15.77 | $15.34 | $1,928,368 | $89,845,775 |
| Jun-19 2025 | $15.34 | $15.27 | $15.81 | $15.81 | $2,186,643 | $91,890,289 |
| Jun-18 2025 | $15.51 | $14.89 | $15.51 | $15.18 | $1,567,724 | $92,955,236 |
| Jun-17 2025 | $15.20 | $14.35 | $15.28 | $15.27 | $2,378,808 | $91,057,161 |
| Jun-16 2025 | $15.07 | $14.93 | $15.94 | $15.46 | $1,871,847 | $90,287,328 |
| Jun-15 2025 | $15.52 | $15.48 | $15.99 | $15.94 | $1,986,820 | $93,003,925 |
| Jun-14 2025 | $15.96 | $15.95 | $16.29 | $16.21 | $6,590,866 | $95,612,931 |
| Jun-13 2025 | $16.24 | $16.21 | $16.56 | $16.56 | $5,671,282 | $97,323,817 |
| Jun-12 2025 | $16.58 | $16.47 | $16.66 | $16.53 | $9,027,668 | $99,320,583 |
| Jun-11 2025 | $16.54 | $16.45 | $16.65 | $16.65 | $2,276,975 | $99,112,845 |
| Jun-10 2025 | $16.55 | $16.41 | $16.83 | $16.83 | $3,692,527 | $99,160,861 |
| Jun-09 2025 | $16.84 | $15.56 | $17.00 | $16.30 | $4,466,338 | $100,904,871 |
| Jun-08 2025 | $16.31 | $15.80 | $16.92 | $16.51 | $3,173,856 | $97,753,029 |