Cap Mercado $2.07T
-0.49%
Volume 24h $42.83B
BTC % 58.1178%
0.04%
ETH % 9.15529%
-0.08%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de MSQUARE GLOBAL (MSQ), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de MSQUARE GLOBAL (MSQ) em Dólar USD. Esta tabela mostra 1,324 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.09545 | $0.0912 | $0.09639 | $0.09293 | $13,136 | $571,755 |
| Jun-26 2026 | $0.09291 | $0.09042 | $0.09292 | $0.09042 | $12,947 | $556,540 |
| Jun-25 2026 | $0.09053 | $0.0899 | $0.09208 | $0.09159 | $15,581 | $542,284 |
| Jun-24 2026 | $0.09164 | $0.09112 | $0.093 | $0.09147 | $12,202 | $548,933 |
| Jun-23 2026 | $0.09146 | $0.08804 | $0.09416 | $0.08804 | $17,800 | $547,855 |
| Jun-22 2026 | $0.09441 | $0.09194 | $0.09793 | $0.09793 | $10,010 | $565,526 |
| Jun-21 2026 | $0.09114 | $0.08592 | $0.09203 | $0.08757 | $12,727 | $545,938 |
| Jun-20 2026 | $0.08757 | $0.08017 | $0.10102 | $0.09799 | $26,599 | $524,553 |
| Jun-19 2026 | $0.09794 | $0.09154 | $0.10031 | $0.10029 | $24,331 | $586,671 |
| Jun-18 2026 | $0.10026 | $0.0948 | $0.10938 | $0.09659 | $15,882 | $600,568 |
| Jun-17 2026 | $0.09692 | $0.0885 | $0.10628 | $0.09132 | $17,206 | $580,561 |
| Jun-16 2026 | $0.09131 | $0.08801 | $0.09998 | $0.09244 | $12,378 | $546,956 |
| Jun-15 2026 | $0.09238 | $0.08501 | $0.09472 | $0.08736 | $17,098 | $553,366 |
| Jun-14 2026 | $0.0863 | $0.08401 | $0.10786 | $0.10781 | $22,667 | $516,946 |
| Jun-13 2026 | $0.10775 | $0.08336 | $0.13092 | $0.12431 | $31,186 | $645,434 |