Magic Square(SQR)Vandaag
$0.005515
1 jaar geleden
$0.050304
Magic Square Prijsgeschiedenis
(SQR)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.005510 | $0.005479 | $0.005204 | $0.005221 | $223.614K |
2025-09-14 | $0.005338 | $0.005547 | $0.005321 | $0.005501 | $56,090.56 |
2025-09-13 | $0.005145 | $0.005493 | $0.005113 | $0.005333 | $70,186.40 |
2025-09-12 | $0.005359 | $0.005366 | $0.005144 | $0.005145 | $65,734.98 |
2025-09-11 | $0.005248 | $0.005513 | $0.005191 | $0.005357 | $100.548K |
2025-09-10 | $0.005512 | $0.005527 | $0.005243 | $0.005250 | $85,853.71 |
2025-09-09 | $0.005538 | $0.005550 | $0.005371 | $0.005505 | $69,879.26 |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
Magic Square(SQR)
