Magic Square Cronologia prezzi

(SQR)

Periodo di tempo: 2024-09-08 ~ 2025-09-09

2024-09-08

2025-09-09

USD

Data	Prezzo aperto*	ALTO	BASSO	Prezzo di chiusura**	Vol
2025-09-08	$0.005469	$0.005554	$0.005371	$0.005538	$45,923.74
2025-09-07	$0.005507	$0.005643	$0.005424	$0.005469	$52,647.24
2025-09-06	$0.005120	$0.005578	$0.005074	$0.005507	$84,697.33
2025-09-05	$0.005073	$0.005145	$0.005053	$0.005120	$121.435K
2025-09-04	$0.005145	$0.005211	$0.005056	$0.005073	$129.299K
2025-09-03	$0.005310	$0.005317	$0.005125	$0.005144	$198.140K
2025-09-02	$0.005311	$0.005310	$0.005037	$0.005300	$486.261K
2025-09-01	$0.005872	$0.007396	$0.005160	$0.005291	$2.878M
2025-08-31	$0.005970	$0.008508	$0.005660	$0.005857	$1.375M
2025-08-30	$0.005612	$0.006355	$0.005530	$0.005950	$323.809K
2025-08-29	$0.005573	$0.005628	$0.005546	$0.005613	$123.419K
2025-08-28	$0.005513	$0.005614	$0.005501	$0.005570	$113.453K
2025-08-27	$0.005524	$0.005541	$0.005451	$0.005514	$104.343K
2025-08-26	$0.005622	$0.005642	$0.005492	$0.005523	$116.593K
2025-08-25	$0.005595	$0.005643	$0.005488	$0.005622	$184.106K
2025-08-24	$0.005449	$0.005631	$0.005520	$0.005594	$136.018K
2025-08-23	$0.005487	$0.005709	$0.005436	$0.005456	$100.118K
2025-08-22	$0.005502	$0.005590	$0.005411	$0.005488	$296.265K
2025-08-21	$0.005478	$0.005538	$0.005439	$0.005497	$374.213K
2025-08-20	$0.005475	$0.005549	$0.005348	$0.005487	$343.842K