MSquare Global(MSQ)Vandaag
$5.27
1 jaar geleden
$8.22
MSquare Global Prijsgeschiedenis
(MSQ)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-29 | $11.0099 | $11.0099 | $11.0099 | $11.20010 | $76,527.10 |
2025-08-28 | $11.8381 | $12.1191 | $11.0099 | $11.78530 | $3.955M |
2025-08-27 | $11.89312 | $12.0926 | $11.7608 | $11.71265 | $7.181M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
MSquare Global(MSQ)
