- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
MSQUARE GLOBAL (MSQ) historical data and Live price
MSQUARE GLOBAL
MSQ$ 1.80 + 0.747 % 
0.00002912 BTC
0.00002912 BTC MARKET CAP
0
0
24H VOLUME
984.59423611
984.59423611
CIRC.SUPPLY
0
0
MAX SUPPLY
25.961 M
25.961 M
Rank6,263
1H 0.00 %
24H 0.75 %
7D 3.09 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/1/22 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0 |
| 9/30/22 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0 |
| 9/29/22 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0 |
| 9/28/22 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0 |
| 9/27/22 | 11.3 | 11.3 | 11.3 | 11.3 | 0 | 0 |
| 9/26/22 | 11.501 | 13.98 | 10.901 | 11.3 | 0 | 0 |
| 9/25/22 | 15.726 | 17.801 | 10.606 | 11.501 | 118,945.67 | 0 |
| 9/24/22 | 17.45 | 18.066 | 14.5 | 15.726 | 114,303.57 | 0 |
| 9/23/22 | 13.7 | 17.778 | 12.7 | 17.45 | 84,432.77 | 0 |
| 9/22/22 | 13.327 | 18.003 | 12.709 | 13.7 | 106,312.55 | 0 |
| 9/21/22 | 12.601 | 17.003 | 10.008 | 13.327 | 104,585.16 | 0 |
| 9/20/22 | 11.602 | 17.002 | 8.697 | 12.601 | 73,623.3 | 0 |
| 9/19/22 | 11 | 18.84 | 10.333 | 11.602 | 67,795.95 | 0 |
| 9/18/22 | 6.251 | 19.865 | 5.301 | 11 | 63,172.83 | 0 |
| 9/17/22 | 5.8 | 7.201 | 4.801 | 6.251 | 29,749.89 | 0 |
| 9/16/22 | 3.639 | 7 | 3.223 | 5.8 | 69,293.33 | 0 |
| 9/15/22 | 3.614 | 3.64 | 3 | 3.639 | 133,568.61 | 0 |
| 9/14/22 | 2.719 | 3.636 | 2.7 | 3.614 | 1,608,135.99 | 0 |
| 9/12/22 | 2.1 | 2.982 | 2.088 | 2.485 | 2,252,182.33 | 0 |
| 9/11/22 | 2.051 | 2.945 | 2.038 | 2.1 | 2,447,286.47 | 0 |
| 9/10/22 | 3.665 | 3.665 | 1.298 | 2.051 | 2,100,096.05 | 0 |
| 9/9/22 | 2.642 | 3.795 | 2.401 | 3.665 | 2,608,716.01 | 0 |
| 9/8/22 | 2.736 | 2.775 | 2.035 | 2.642 | 3,363,519.05 | 0 |
| 9/7/22 | 2.636 | 2.9 | 2.374 | 2.736 | 1,797,240.95 | 0 |
| 9/6/22 | 3.5 | 3.6 | 2.62 | 2.636 | 3,414,248.41 | 0 |
| 9/5/22 | 3.79 | 3.949 | 3.27 | 3.5 | 2,330,635.27 | 0 |
| 9/4/22 | 3.326 | 4.031 | 2.803 | 3.79 | 2,221,802.79 | 0 |
| 9/3/22 | 2.518 | 3.406 | 2.461 | 3.326 | 874,607.78 | 0 |
| 9/2/22 | 2.413 | 2.54 | 2.359 | 2.518 | 2,369,953.86 | 0 |
| 9/1/22 | 2.505 | 2.52 | 2.363 | 2.413 | 1,661,597.96 | 0 |
| 8/31/22 | 2.592 | 2.747 | 2.238 | 2.505 | 1,213,766.2 | 0 |
| 8/30/22 | 2.388 | 2.608 | 2.2 | 2.592 | 478,980.84 | 0 |
| 8/29/22 | 2.022 | 2.4 | 1.991 | 2.388 | 1,168,981.2 | 0 |
| 8/28/22 | 2.069 | 2.069 | 1.991 | 2.022 | 1,403,998.52 | 0 |
| 8/27/22 | 2.254 | 2.257 | 1.926 | 2.069 | 2,200,564.58 | 0 |
| 8/26/22 | 1.95 | 2.461 | 1.946 | 2.254 | 1,499,978.07 | 0 |
| 8/25/22 | 2.103 | 2.111 | 1.914 | 1.95 | 1,224,373.44 | 0 |
| 8/24/22 | 2.484 | 2.484 | 2.038 | 2.103 | 1,858,194.96 | 0 |
| 8/23/22 | 2.361 | 2.484 | 2.13 | 2.484 | 2,142,906.25 | 0 |
| 8/22/22 | 2.444 | 2.482 | 2.1 | 2.361 | 2,345,924.46 | 0 |
| 8/21/22 | 2.294 | 2.493 | 2 | 2.444 | 1,143,483.35 | 0 |
| 8/20/22 | 2.291 | 2.36 | 2.217 | 2.294 | 769,748.74 | 0 |
| 8/19/22 | 2.46 | 2.51 | 2.074 | 2.291 | 2,028,945.33 | 0 |
| 8/18/22 | 2.728 | 2.879 | 1.7 | 2.46 | 2,162,307.27 | 0 |
| 8/17/22 | 2.964 | 3.284 | 2.607 | 2.728 | 1,799,607.98 | 0 |
| 8/16/22 | 2.942 | 3.001 | 2.781 | 2.964 | 1,298,783.03 | 0 |
| 8/15/22 | 2.905 | 3.208 | 2.529 | 2.942 | 1,249,324.44 | 0 |
| 8/14/22 | 3.169 | 3.301 | 2.66 | 2.905 | 1,056,349.93 | 0 |
| 8/13/22 | 3.401 | 3.433 | 3.138 | 3.169 | 1,193,038.16 | 0 |
| 8/12/22 | 3.362 | 3.437 | 3.164 | 3.401 | 988,045.12 | 0 |
| 8/11/22 | 3.439 | 3.44 | 3.007 | 3.362 | 1,696,366.24 | 0 |
| 8/10/22 | 3.766 | 3.766 | 3.154 | 3.439 | 1,336,158.13 | 0 |
| 8/9/22 | 4.101 | 4.105 | 2.936 | 3.766 | 4,707,067.83 | 0 |
| 8/8/22 | 4.314 | 4.374 | 3.801 | 4.101 | 2,925,698.25 | 0 |
| 8/7/22 | 3.947 | 4.331 | 3.933 | 4.314 | 2,496,595.62 | 0 |
| 8/6/22 | 3.808 | 3.947 | 3.117 | 3.947 | 3,062,865.54 | 0 |
| 8/5/22 | 2.44 | 3.88 | 2.41 | 3.808 | 3,641,028.91 | 0 |
| 8/4/22 | 1.925 | 2.455 | 1.854 | 2.44 | 3,054,817.65 | 0 |
| 8/3/22 | 1.881 | 1.929 | 1.838 | 1.925 | 3,132,755.96 | 0 |
| 8/2/22 | 1.756 | 1.96 | 1.699 | 1.881 | 3,295,505.71 | 0 |
| 8/1/22 | 1.879 | 1.95 | 1.598 | 1.756 | 3,729,770.55 | 0 |
| 7/31/22 | 2.001 | 2.08 | 1.634 | 1.879 | 2,954,889.69 | 0 |
| 7/30/22 | 1.04 | 2.009 | 1.038 | 2.001 | 2,702,027.05 | 0 |
| 7/29/22 | 0.871 | 1.057 | 0.87 | 1.04 | 2,594,548.15 | 0 |
| 7/28/22 | 0.785 | 0.873 | 0.77 | 0.871 | 2,260,741.23 | 0 |
| 7/26/22 | 0.766 | 0.77 | 0.611 | 0.659 | 3,303,552.92 | 0 |
| 7/25/22 | 0.815 | 0.815 | 0.763 | 0.766 | 2,702,855.7 | 0 |
| 7/24/22 | 0.792 | 0.85 | 0.736 | 0.815 | 2,872,102.11 | 0 |
| 7/23/22 | 0.634 | 0.879 | 0.6 | 0.792 | 4,073,808.89 | 0 |
| 7/22/22 | 0.516 | 0.675 | 0.495 | 0.634 | 3,103,847.43 | 0 |
| 7/21/22 | 0.519 | 0.532 | 0.49 | 0.516 | 2,079,260.22 | 0 |
| 7/20/22 | 0.508 | 0.526 | 0.5 | 0.519 | 2,434,242.7 | 0 |
| 7/19/22 | 0.5 | 0.526 | 0.5 | 0.508 | 2,159,325.63 | 0 |
| 7/18/22 | 0.501 | 0.533 | 0.492 | 0.5 | 2,439,400.58 | 0 |
| 7/17/22 | 0.497 | 0.515 | 0.489 | 0.501 | 3,604,140.28 | 0 |
| 7/16/22 | 0.52 | 0.52 | 0.497 | 0.497 | 2,157,884.19 | 0 |
| 7/15/22 | 0.479 | 0.52 | 0.479 | 0.52 | 2,766,279.39 | 0 |
| 7/14/22 | 0.526 | 0.526 | 0.46 | 0.479 | 3,706,195.77 | 0 |
| 7/13/22 | 0.531 | 0.532 | 0.483 | 0.526 | 2,976,178.24 | 0 |
| 7/12/22 | 0.511 | 0.543 | 0.499 | 0.531 | 2,064,045.27 | 0 |
| 7/11/22 | 0.515 | 0.531 | 0.47 | 0.511 | 3,274,769.19 | 0 |
| 7/10/22 | 0.398 | 0.593 | 0.374 | 0.515 | 4,233,874.28 | 0 |
| 7/9/22 | 0.302 | 0.446 | 0.3 | 0.398 | 6,665,282.39 | 0 |
| 7/8/22 | 0.283 | 0.309 | 0.277 | 0.302 | 2,763,101.32 | 0 |
| 7/7/22 | 0.282 | 0.29 | 0.275 | 0.283 | 3,075,899.6 | 0 |
| 7/6/22 | 0.268 | 0.282 | 0.265 | 0.282 | 2,353,962.18 | 0 |
| 7/5/22 | 0.293 | 0.3 | 0.265 | 0.268 | 3,245,544.52 | 0 |
| 7/4/22 | 0.29 | 0.302 | 0.278 | 0.293 | 3,104,745.74 | 0 |
| 7/3/22 | 0.293 | 0.297 | 0.27 | 0.29 | 3,400,821.53 | 0 |
| 7/2/22 | 0.262 | 0.328 | 0.231 | 0.293 | 4,039,412.56 | 0 |
