Cap Mercado $4.09T
-0.79%
Volume 24h $315.96B
-19.3%
BTC % 54.75%
-0.42%
ETH % 12.53%
0.16%
Moedas
32.837
+16
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $13.03 | $12.71 | $13.48 | $12.83 | $2,891,998 | $78,071,424 |
| Aug-19 2025 | $13.21 | $11.87 | $14.18 | $11.97 | $3,094,359 | $79,160,263 |
| Aug-18 2025 | $11.94 | $11.71 | $12.54 | $12.41 | $4,855,324 | $71,533,452 |
| Aug-17 2025 | $12.50 | $11.62 | $12.50 | $11.90 | $537,654 | $74,908,453 |
| Aug-16 2025 | $11.63 | $11.63 | $11.95 | $11.92 | $2,738,141 | $69,676,159 |
| Aug-15 2025 | $11.97 | $11.51 | $12.36 | $11.51 | $1,536,074 | $71,721,551 |
| Aug-14 2025 | $11.13 | $10.93 | $11.17 | $11.06 | $1,154,718 | $66,707,132 |
| Aug-13 2025 | $11.04 | $10.93 | $11.16 | $11.16 | $1,531,475 | $66,190,547 |
| Aug-12 2025 | $11.16 | $10.97 | $11.23 | $10.97 | $1,163,571 | $66,862,901 |
| Aug-11 2025 | $10.98 | $10.96 | $11.10 | $11.07 | $1,314,701 | $65,822,949 |
| Aug-10 2025 | $11.04 | $10.85 | $11.19 | $11.14 | $1,075,129 | $66,146,522 |
| Aug-09 2025 | $11.15 | $10.85 | $11.25 | $11.07 | $1,121,250 | $66,799,148 |
| Aug-08 2025 | $11.00 | $10.79 | $12.85 | $12.36 | $9,892,917 | $65,924,694 |
| Aug-07 2025 | $11.83 | $10.94 | $11.83 | $11.04 | $3,171,250 | $70,901,438 |
| Aug-06 2025 | $11.09 | $10.92 | $11.55 | $11.55 | $1,658,109 | $66,435,732 |