MSquare Global(MSQ)今天
$11.5267
1年前
$8.51
MSquare Global 價格歷史
(MSQ)時間段: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-26 | $12.63647 | $12.6847 | $12.043 | $11.89331 | $2.637M |
2025-08-25 | $13.11477 | $13.1315 | $12.5061 | $12.6847 | $5,321.644 |
2025-08-24 | $13.51303 | $13.6987 | $13.0325 | $13.1315 | $5,100.908 |
2025-08-23 | $13.76352 | $13.7056 | $13.6248 | $13.46427 | $2.171M |
2025-08-22 | $13.45420 | $13.9128 | $13.3726 | $13.75843 | $2.916M |
2025-08-21 | $13.01052 | $13.9128 | $12.8036 | $13.45810 | $2.687M |
2025-08-20 | $13.50621 | $14.095 | $12.31 | $12.8036 | $3,125.976 |
2025-08-19 | $11.91759 | $13.95 | $11.4006 | $13.50923 | $4.411M |
2025-08-18 | $12.43445 | $12.536 | $11.4 | $11.89934 | $3.055M |
2025-08-17 | $11.80830 | $12.073 | $11.4 | $12.43828 | $1.523M |
2025-08-16 | $11.98917 | $11.583 | $11.533 | $11.80820 | $2.125M |
2025-08-15 | $11.02654 | $11.878 | $11.067 | $12.00414 | $1.520M |
2025-08-14 | $11.067 | $11.067 | $11.067 | $11.02999 | $1.254M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-03
MSquare Global(MSQ)
