MSquare Global(MSQ)Hoy
$8.2989
hace 1 años
$8.19
MSquare Global Historial de precios
(MSQ)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $6.9002 | $9.45 | $6.9002 | $8.294797 | $1.475M |
2025-09-17 | $5.0018 | $7.787 | $4.6899 | $8.668640 | $1.623M |
2025-09-16 | $5.751800 | $5.8211 | $5.0018 | $5.030740 | $996.234K |
2025-09-15 | $5.716863 | $5.8373 | $5.2002 | $5.751434 | $1.002M |
2025-09-14 | $6.3805 | $6.2321 | $5.2002 | $5.2002 | $13,846.49 |
2025-09-13 | $8.5 | $8.5 | $5.5002 | $6.298772 | $1.356M |
2025-09-12 | $8.811059 | $12 | $8 | $7.521661 | $136.338K |
2025-09-11 | $10.19030 | $14.2 | $8 | $7.881678 | $2.036M |
2025-09-10 | $10.9044 | $10.9044 | $9.9 | $10.07767 | $2.635M |
2025-09-09 | $11.28954 | $11.1458 | $10.285 | $11.06399 | $4.685M |
2025-09-08 | $11.32531 | $11.1955 | $11.0996 | $11.29230 | $5.329M |
2025-09-07 | $11.12013 | $11.2709 | $10.2852 | $11.27537 | $3.757M |
2025-09-06 | $11.47851 | $11.5936 | $11.1869 | $11.12147 | $6.916M |
2025-09-05 | $11.27110 | $11.6728 | $10.3014 | $11.5936 | $12,232.26 |
2025-09-04 | $11.27019 | $11.4663 | $10.2858 | $11.26559 | $7.068M |
2025-09-03 | $11.5267 | $11.569 | $10.2854 | $11.32588 | $6.330M |
2025-09-02 | $11.3804 | $11.5841 | $10.2853 | $11.65107 | $1.014M |
2025-09-01 | $11.41208 | $11.5946 | $11.3754 | $11.26932 | $1.109M |
2025-08-31 | $11.75485 | $11.7934 | $11.5 | $11.5946 | $1,739.421 |
2025-08-30 | $11.18621 | $11.7993 | $11.0099 | $11.75483 | $9.232M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
MSquare Global(MSQ)
