MSQ Coin Values MSQ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2024-05-16 | $1.62 | $1.68 | $1.72 | $1.58 |
| 2024-05-17 | $1.68 | $1.38 | $1.91 | $1.25 |
| 2024-05-18 | $1.38 | $1.47 | $1.55 | $1.35 |
| 2024-05-19 | $1.47 | $1.52 | $1.58 | $1.45 |
| 2024-05-20 | $1.52 | $1.72 | $1.75 | $1.50 |
| 2024-05-21 | $1.72 | $1.92 | $1.96 | $1.64 |
| 2024-05-22 | $1.92 | $1.84 | $1.98 | $1.80 |
| 2024-05-23 | $1.84 | $1.86 | $1.92 | $1.78 |
| 2024-05-24 | $1.86 | $1.95 | $1.99 | $1.85 |
| 2024-05-25 | $1.95 | $2.00 | $2.00 | $1.92 |
| 2024-05-26 | $2.00 | $2.39 | $2.70 | $2.00 |
| 2024-05-27 | $2.39 | $2.35 | $2.50 | $2.29 |
| 2024-05-28 | $2.35 | $3.30 | $3.37 | $2.33 |
| 2024-05-29 | $3.30 | $5.30 | $5.34 | $3.24 |
| 2024-05-30 | $5.30 | $8.17 | $8.20 | $4.86 |
| 2024-05-31 | $8.17 | $10.52 | $10.94 | $7.99 |
| 2024-06-01 | $10.52 | $10.99 | $11.98 | $10.27 |
| 2024-06-02 | $10.99 | $10.30 | $10.99 | $9.37 |
| 2024-06-03 | $10.30 | $9.93 | $10.75 | $9.60 |
| 2024-06-04 | $9.93 | $10.79 | $11.40 | $9.40 |
| 2024-06-05 | $10.79 | $21.95 | $22.58 | $9.01 |
| 2024-06-06 | $21.95 | $17.93 | $22.73 | $12.02 |
| 2024-06-07 | $17.93 | $14.26 | $18.33 | $13.89 |
| 2024-06-08 | $14.26 | $13.90 | $16.19 | $13.90 |
| 2024-06-09 | $13.90 | $15.17 | $16.89 | $13.90 |
| 2024-06-10 | $15.17 | $13.89 | $15.53 | $13.89 |
| 2024-06-11 | $13.89 | $12.55 | $14.46 | $12.55 |
| 2024-06-12 | $12.55 | $11.74 | $14.01 | $11.50 |
| 2024-06-13 | $11.74 | $7.99 | $12.68 | $7.30 |
| 2024-06-14 | $7.99 | $10.36 | $10.49 | $7.51 |
| 2024-06-15 | $10.36 | $8.05 | $11.51 | $8.05 |
| 2024-06-16 | $8.05 | $8.06 | $8.06 | $8.05 |
| 2024-06-17 | $8.06 | $8.06 | $8.06 | $8.06 |
| 2024-06-18 | $8.06 | $8.06 | $8.06 | $8.06 |
| 2024-06-19 | $8.06 | $8.06 | $8.06 | $8.06 |
| 2024-06-20 | $8.06 | $8.06 | $8.06 | $8.06 |
| 2024-06-21 | $8.06 | $7.60 | $8.06 | $7.60 |
| 2024-06-22 | $7.60 | $7.60 | $7.60 | $7.60 |
| 2024-06-23 | $7.60 | $7.60 | $7.60 | $7.60 |
| 2024-06-24 | $7.60 | $7.60 | $7.60 | $7.60 |
| 2024-06-25 | $7.60 | $7.60 | $7.60 | $7.60 |
| 2024-06-26 | $7.60 | $7.60 | $7.60 | $7.60 |
| 2024-06-27 | $7.60 | $5.69 | $7.59 | $5.69 |
| 2024-06-28 | $5.69 | $5.69 | $5.69 | $5.69 |
| 2024-06-29 | $5.69 | $5.69 | $5.69 | $5.69 |
| 2024-06-30 | $5.69 | $5.69 | $5.69 | $5.69 |
| 2024-07-01 | $5.69 | $5.60 | $6.10 | $5.60 |
| 2024-07-02 | $5.60 | $5.59 | $5.59 | $5.59 |
| 2024-07-03 | $5.59 | $5.60 | $5.60 | $5.60 |
| 2024-07-04 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-05 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-06 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-07 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-08 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-09 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-10 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-11 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-12 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-13 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-07-14 | $5.61 | $5.61 | $5.61 | $5.61 |
| 2024-07-15 | $5.61 | $5.61 | $5.61 | $5.61 |
| 2024-07-16 | $5.61 | $5.61 | $5.61 | $5.61 |
| 2024-07-17 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-07-18 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-19 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-07-20 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-07-21 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-22 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-23 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-24 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-25 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-26 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-27 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-28 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-29 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-30 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-07-31 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-01 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-02 | $5.60 | $5.59 | $5.59 | $5.59 |
| 2024-08-03 | $5.59 | $5.60 | $5.60 | $5.60 |
| 2024-08-04 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-05 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-06 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-07 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-08 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-09 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-10 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-11 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-12 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-13 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-14 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-15 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-16 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-17 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-18 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-19 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-20 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-21 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-22 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-23 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-08-24 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-08-25 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-26 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-27 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-28 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-29 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-30 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-08-31 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-09-01 | $5.61 | $5.61 | $5.61 | $5.61 |
| 2024-09-02 | $5.61 | $5.61 | $5.61 | $5.61 |
| 2024-09-03 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-09-04 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-05 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-06 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-07 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-09-08 | $5.61 | $5.61 | $5.61 | $5.61 |
| 2024-09-09 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-09-10 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-11 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-12 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-13 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-09-14 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-09-15 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-09-16 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-09-17 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-18 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-19 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-20 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-21 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-22 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-23 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-24 | $5.60 | $5.61 | $5.61 | $5.61 |
| 2024-09-25 | $5.61 | $5.60 | $5.60 | $5.60 |
| 2024-09-26 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-27 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-28 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-29 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-09-30 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-01 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-02 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-03 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-04 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-05 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-06 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-07 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-08 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-09 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-10 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-11 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-12 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-13 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-14 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-15 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-16 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-17 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-18 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-19 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-20 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-21 | $5.60 | $5.60 | $5.60 | $5.60 |
| 2024-10-22 | $5.60 | $6.82 | $6.96 | $5.60 |
| 2024-10-23 | $6.82 | $6.75 | $6.95 | $6.73 |
| 2024-10-24 | $6.75 | $6.79 | $6.85 | $6.70 |
| 2024-10-25 | $6.79 | $6.79 | $7.46 | $6.74 |
| 2024-10-26 | $6.79 | $6.43 | $7.02 | $6.29 |
| 2024-10-27 | $6.43 | $6.79 | $6.79 | $6.34 |
| 2024-10-28 | $6.79 | $6.78 | $7.05 | $6.53 |
| 2024-10-29 | $6.78 | $6.15 | $6.93 | $6.13 |
| 2024-10-30 | $6.15 | $6.39 | $6.53 | $6.16 |
| 2024-10-31 | $6.39 | $6.14 | $6.48 | $6.14 |
| 2024-11-01 | $6.14 | $6.54 | $6.71 | $6.14 |
| 2024-11-02 | $6.54 | $6.40 | $6.56 | $6.33 |
| 2024-11-03 | $6.40 | $6.44 | $6.46 | $6.21 |
| 2024-11-04 | $6.44 | $6.21 | $6.66 | $6.09 |
| 2024-11-05 | $6.21 | $6.34 | $6.61 | $6.18 |
| 2024-11-06 | $6.34 | $6.45 | $6.55 | $6.29 |
| 2024-11-07 | $6.45 | $6.38 | $6.50 | $6.19 |
| 2024-11-08 | $6.38 | $6.39 | $6.46 | $6.29 |
| 2024-11-09 | $6.39 | $6.38 | $6.41 | $6.35 |
| 2024-11-10 | $6.38 | $6.43 | $6.46 | $6.38 |
| 2024-11-11 | $6.43 | $6.34 | $6.43 | $6.06 |
| 2024-11-12 | $6.34 | $6.18 | $6.57 | $6.06 |
| 2024-11-13 | $6.18 | $5.51 | $6.34 | $5.34 |
| 2024-11-14 | $5.51 | $6.04 | $6.09 | $5.50 |
| 2024-11-15 | $6.04 | $5.92 | $6.04 | $5.89 |
| 2024-11-16 | $5.92 | $6.02 | $6.14 | $5.78 |
| 2024-11-17 | $6.02 | $5.85 | $6.14 | $5.72 |
| 2024-11-18 | $5.85 | $6.94 | $7.01 | $5.85 |
| 2024-11-19 | $6.94 | $6.70 | $7.20 | $6.68 |
| 2024-11-20 | $6.70 | $6.35 | $6.77 | $6.30 |
| 2024-11-21 | $6.35 | $5.96 | $6.47 | $5.96 |
| 2024-11-22 | $5.96 | $6.24 | $6.37 | $5.96 |
| 2024-11-23 | $6.24 | $6.30 | $6.38 | $6.23 |
| 2024-11-24 | $6.30 | $6.24 | $6.51 | $6.12 |
| 2024-11-25 | $6.24 | $6.25 | $6.50 | $6.10 |
| 2024-11-26 | $6.25 | $6.20 | $6.30 | $6.11 |
| 2024-11-27 | $6.20 | $6.24 | $6.48 | $6.05 |
| 2024-11-28 | $6.24 | $6.17 | $6.23 | $5.20 |
| 2024-11-29 | $6.17 | $6.00 | $6.26 | $6.00 |
| 2024-11-30 | $6.00 | $5.85 | $6.15 | $5.59 |
| 2024-12-01 | $5.85 | $5.82 | $5.90 | $5.66 |
| 2024-12-02 | $5.82 | $5.45 | $6.76 | $5.30 |
| 2024-12-03 | $5.45 | $5.85 | $6.80 | $5.46 |
| 2024-12-04 | $5.85 | $5.98 | $6.47 | $5.85 |
| 2024-12-05 | $5.98 | $3.35 | $7.38 | $2.41 |
| 2024-12-06 | $3.35 | $5.01 | $6.41 | $3.33 |
| 2024-12-07 | $5.01 | $5.13 | $5.13 | $4.75 |
| 2024-12-08 | $5.13 | $5.80 | $6.05 | $5.13 |
| 2024-12-09 | $5.80 | $5.49 | $5.83 | $5.49 |
| 2024-12-10 | $5.49 | $5.54 | $6.03 | $5.49 |
| 2024-12-11 | $5.54 | $5.27 | $5.86 | $5.19 |
| 2024-12-12 | $5.27 | $5.07 | $6.09 | $4.87 |
| 2024-12-13 | $5.07 | $4.77 | $5.11 | $4.77 |
| 2024-12-14 | $4.77 | $5.16 | $6.01 | $4.55 |
| 2024-12-15 | $5.16 | $4.82 | $5.17 | $4.74 |
| 2024-12-16 | $4.82 | $4.92 | $5.39 | $4.68 |
| 2024-12-17 | $4.92 | $5.17 | $5.17 | $4.82 |
| 2024-12-18 | $5.17 | $4.91 | $5.37 | $4.83 |
| 2024-12-19 | $4.91 | $4.80 | $5.29 | $4.80 |
| 2024-12-20 | $4.80 | $5.23 | $5.23 | $4.74 |
| 2024-12-21 | $5.23 | $4.66 | $5.22 | $4.65 |
| 2024-12-22 | $4.66 | $4.86 | $4.89 | $4.66 |
| 2024-12-23 | $4.86 | $5.08 | $5.91 | $4.53 |
| 2024-12-24 | $5.08 | $4.99 | $5.32 | $4.55 |
| 2024-12-25 | $4.99 | $4.78 | $5.23 | $4.50 |
| 2024-12-26 | $4.78 | $4.90 | $5.69 | $3.13 |
| 2024-12-27 | $4.90 | $4.51 | $4.89 | $4.46 |
| 2024-12-28 | $4.51 | $4.50 | $4.74 | $4.46 |
| 2024-12-29 | $4.50 | $4.54 | $4.61 | $4.50 |
| 2024-12-30 | $4.54 | $4.51 | $4.70 | $4.36 |
| 2024-12-31 | $4.51 | $4.65 | $4.75 | $4.46 |
| 2025-01-01 | $4.65 | $4.96 | $5.59 | $4.56 |
| 2025-01-02 | $4.96 | $4.78 | $5.09 | $4.60 |
| 2025-01-03 | $4.78 | $4.88 | $4.99 | $4.78 |
| 2025-01-04 | $4.88 | $4.75 | $4.96 | $4.70 |
| 2025-01-05 | $4.75 | $4.98 | $5.35 | $4.69 |
| 2025-01-06 | $4.98 | $5.04 | $5.35 | $4.80 |
| 2025-01-07 | $5.04 | $5.80 | $5.81 | $4.60 |
| 2025-01-08 | $5.80 | $5.25 | $6.27 | $5.13 |
| 2025-01-09 | $5.25 | $5.49 | $5.67 | $5.21 |
| 2025-01-10 | $5.49 | $5.26 | $5.51 | $5.21 |
| 2025-01-11 | $5.26 | $5.40 | $5.64 | $5.26 |
| 2025-01-12 | $5.40 | $5.29 | $5.53 | $5.20 |
| 2025-01-13 | $5.29 | $5.12 | $5.51 | $5.09 |
| 2025-01-14 | $5.12 | $5.30 | $5.73 | $5.09 |
| 2025-01-15 | $5.30 | $5.09 | $5.40 | $5.09 |
| 2025-01-16 | $5.09 | $5.01 | $5.32 | $5.00 |
| 2025-01-17 | $5.01 | $4.77 | $5.04 | $4.60 |
| 2025-01-18 | $4.77 | $4.74 | $4.98 | $4.71 |
| 2025-01-19 | $4.74 | $4.96 | $4.99 | $4.70 |
| 2025-01-20 | $4.96 | $5.28 | $5.47 | $4.72 |
| 2025-01-21 | $5.28 | $4.54 | $5.50 | $4.39 |
| 2025-01-22 | $4.54 | $4.53 | $4.89 | $4.53 |
| 2025-01-23 | $4.53 | $4.66 | $4.89 | $3.21 |
| 2025-01-24 | $4.66 | $3.98 | $4.66 | $3.98 |
| 2025-01-25 | $3.98 | $4.17 | $4.30 | $3.71 |
| 2025-01-26 | $4.17 | $4.13 | $4.28 | $4.02 |
| 2025-01-27 | $4.13 | $4.14 | $4.19 | $3.91 |
| 2025-01-28 | $4.14 | $4.02 | $4.18 | $3.95 |
| 2025-01-29 | $4.02 | $4.00 | $4.08 | $3.87 |
| 2025-01-30 | $4.00 | $3.90 | $4.01 | $3.87 |
| 2025-01-31 | $3.90 | $4.08 | $4.33 | $3.88 |
| 2025-02-01 | $4.08 | $4.00 | $4.21 | $3.83 |
| 2025-02-02 | $4.00 | $3.96 | $4.21 | $3.75 |
| 2025-02-03 | $3.96 | $3.83 | $4.10 | $3.60 |
| 2025-02-04 | $3.83 | $3.85 | $4.09 | $3.73 |
| 2025-02-05 | $3.85 | $3.94 | $4.12 | $3.74 |
| 2025-02-06 | $3.94 | $3.83 | $3.98 | $3.74 |
| 2025-02-07 | $3.83 | $3.88 | $5.02 | $3.78 |
| 2025-02-08 | $3.88 | $3.82 | $3.93 | $3.63 |
| 2025-02-09 | $3.82 | $4.00 | $4.54 | $3.80 |
| 2025-02-10 | $4.00 | $3.90 | $4.11 | $3.71 |
| 2025-02-11 | $3.90 | $3.82 | $3.99 | $3.76 |
| 2025-02-12 | $3.82 | $3.79 | $4.04 | $3.60 |
| 2025-02-13 | $3.79 | $3.71 | $3.84 | $3.55 |
| 2025-02-14 | $3.71 | $4.11 | $4.70 | $3.59 |
| 2025-02-15 | $4.11 | $4.44 | $5.42 | $4.10 |
| 2025-02-16 | $4.44 | $4.77 | $5.08 | $4.24 |
| 2025-02-17 | $4.77 | $4.75 | $5.50 | $4.51 |
| 2025-02-18 | $4.75 | $7.40 | $7.86 | $4.75 |
| 2025-02-19 | $7.40 | $11.87 | $12.17 | $7.41 |
| 2025-02-20 | $11.87 | $14.33 | $60.00 | $11.50 |
| 2025-02-21 | $14.33 | $12.84 | $14.70 | $12.04 |
| 2025-02-22 | $12.84 | $12.92 | $14.23 | $12.59 |
| 2025-02-23 | $12.92 | $13.85 | $14.30 | $12.90 |
| 2025-02-24 | $13.85 | $15.84 | $15.99 | $12.88 |
| 2025-02-25 | $15.84 | $16.02 | $17.24 | $15.31 |
| 2025-02-26 | $16.02 | $13.92 | $16.27 | $10.13 |
| 2025-02-27 | $13.92 | $13.33 | $15.00 | $13.00 |
| 2025-02-28 | $13.33 | $12.90 | $13.41 | $12.00 |
| 2025-03-01 | $12.90 | $12.39 | $14.50 | $11.93 |
| 2025-03-02 | $12.39 | $11.84 | $12.40 | $11.81 |
| 2025-03-03 | $11.84 | $12.72 | $14.31 | $11.51 |
| 2025-03-04 | $12.72 | $14.43 | $16.00 | $12.35 |
| 2025-03-05 | $14.43 | $13.12 | $14.47 | $12.94 |
| 2025-03-06 | $13.12 | $14.61 | $14.61 | $13.01 |
| 2025-03-07 | $14.61 | $14.21 | $26.99 | $14.11 |
| 2025-03-08 | $14.21 | $14.15 | $20.00 | $14.12 |
| 2025-03-09 | $14.15 | $14.70 | $17.00 | $14.12 |
| 2025-03-10 | $14.70 | $15.53 | $16.99 | $14.42 |
| 2025-03-11 | $15.53 | $15.15 | $22.99 | $14.78 |
| 2025-03-12 | $15.15 | $14.96 | $17.19 | $14.88 |
| 2025-03-13 | $14.96 | $15.01 | $15.55 | $14.60 |
| 2025-03-14 | $15.01 | $13.60 | $15.54 | $12.83 |
| 2025-03-15 | $13.60 | $13.72 | $14.68 | $12.32 |
| 2025-03-16 | $13.72 | $15.03 | $15.55 | $13.05 |
| 2025-03-17 | $15.03 | $13.56 | $15.35 | $13.21 |
| 2025-03-18 | $13.56 | $13.36 | $14.97 | $13.20 |
| 2025-03-19 | $13.36 | $13.93 | $14.20 | $13.10 |
| 2025-03-20 | $13.93 | $14.17 | $14.20 | $13.10 |
| 2025-03-21 | $14.17 | $12.83 | $14.20 | $5.40 |
| 2025-03-22 | $12.83 | $13.69 | $14.14 | $12.26 |
| 2025-03-23 | $13.69 | $12.76 | $13.69 | $11.66 |
| 2025-03-24 | $12.76 | $12.46 | $13.63 | $6.50 |
| 2025-03-25 | $12.46 | $12.64 | $12.83 | $12.39 |
| 2025-03-26 | $12.64 | $10.20 | $12.64 | $8.13 |
| 2025-03-27 | $10.20 | $11.31 | $12.13 | $10.18 |
| 2025-03-28 | $11.31 | $11.13 | $11.50 | $10.98 |
| 2025-03-29 | $11.13 | $10.69 | $13.70 | $10.14 |
| 2025-03-30 | $10.69 | $9.74 | $13.69 | $6.11 |
| 2025-03-31 | $9.74 | $10.07 | $10.48 | $9.52 |
| 2025-04-01 | $10.07 | $14.48 | $15.51 | $10.03 |
| 2025-04-02 | $14.48 | $12.65 | $15.21 | $11.78 |
| 2025-04-03 | $12.65 | $12.22 | $15.35 | $11.76 |
| 2025-04-04 | $12.22 | $12.54 | $13.61 | $12.22 |
| 2025-04-05 | $12.54 | $13.02 | $15.55 | $10.52 |
| 2025-04-06 | $13.02 | $13.08 | $15.54 | $11.93 |
| 2025-04-07 | $13.08 | $13.67 | $14.56 | $12.00 |
| 2025-04-08 | $13.67 | $13.12 | $15.54 | $12.12 |
| 2025-04-09 | $13.12 | $13.10 | $13.19 | $12.92 |
| 2025-04-10 | $13.10 | $13.17 | $13.34 | $12.92 |
| 2025-04-11 | $13.17 | $13.15 | $13.39 | $12.63 |
| 2025-04-12 | $13.15 | $13.48 | $15.50 | $12.65 |
| 2025-04-13 | $13.48 | $12.68 | $14.34 | $12.18 |
| 2025-04-14 | $12.68 | $13.10 | $13.61 | $12.54 |
| 2025-04-15 | $13.10 | $13.53 | $13.57 | $12.21 |
| 2025-04-16 | $13.53 | $13.06 | $13.61 | $12.16 |
| 2025-04-17 | $13.06 | $12.83 | $13.09 | $12.54 |
| 2025-04-18 | $12.83 | $12.77 | $13.37 | $12.63 |
| 2025-04-19 | $12.77 | $12.78 | $13.47 | $12.41 |
| 2025-04-20 | $12.78 | $12.44 | $13.82 | $12.26 |
| 2025-04-21 | $12.44 | $12.47 | $12.96 | $12.39 |
| 2025-04-22 | $12.47 | $12.62 | $13.16 | $12.05 |
| 2025-04-23 | $12.62 | $12.78 | $12.78 | $12.14 |
| 2025-04-24 | $12.78 | $12.54 | $12.84 | $12.14 |
| 2025-04-25 | $12.54 | $12.27 | $13.02 | $12.24 |
| 2025-04-26 | $12.27 | $12.22 | $12.29 | $12.13 |
| 2025-04-27 | $12.22 | $11.59 | $12.22 | $11.43 |
| 2025-04-28 | $11.59 | $11.69 | $11.87 | $10.89 |
| 2025-04-29 | $11.69 | $11.19 | $11.83 | $11.06 |
| 2025-04-30 | $11.19 | $11.40 | $11.77 | $11.13 |
| 2025-05-01 | $11.40 | $11.16 | $11.97 | $11.09 |
| 2025-05-02 | $11.16 | $10.70 | $14.59 | $8.75 |
| 2025-05-03 | $10.70 | $11.17 | $14.26 | $10.13 |
| 2025-05-04 | $11.17 | $10.87 | $11.18 | $10.74 |
| 2025-05-05 | $10.87 | $10.82 | $10.99 | $10.13 |
| 2025-05-06 | $10.82 | $10.86 | $11.10 | $10.27 |
| 2025-05-07 | $10.86 | $11.73 | $12.00 | $10.40 |
| 2025-05-08 | $11.73 | $11.92 | $12.76 | $11.14 |
| 2025-05-09 | $11.92 | $11.45 | $11.93 | $10.99 |
| 2025-05-10 | $11.45 | $11.36 | $12.13 | $10.95 |
| 2025-05-11 | $11.36 | $11.28 | $11.70 | $11.01 |
| 2025-05-12 | $11.28 | $11.10 | $14.37 | $10.27 |
| 2025-05-13 | $11.10 | $11.33 | $14.38 | $11.01 |
| 2025-05-14 | $11.33 | $11.20 | $11.33 | $11.00 |
| 2025-05-15 | $11.20 | $11.21 | $11.43 | $6.18 |
| 2025-05-16 | $11.21 | $11.11 | $11.49 | $10.95 |
| 2025-05-17 | $11.11 | $12.92 | $17.98 | $11.11 |
| 2025-05-18 | $12.92 | $13.90 | $14.51 | $12.49 |
| 2025-05-19 | $13.90 | $13.93 | $14.17 | $13.23 |
| 2025-05-20 | $13.93 | $14.10 | $14.44 | $13.82 |
| 2025-05-21 | $14.10 | $16.28 | $17.48 | $14.07 |
| 2025-05-22 | $16.28 | $16.10 | $17.48 | $15.72 |
| 2025-05-23 | $16.10 | $16.48 | $17.18 | $16.07 |
| 2025-05-24 | $16.48 | $17.71 | $17.83 | $16.47 |
| 2025-05-25 | $17.71 | $20.49 | $22.19 | $17.66 |
| 2025-05-26 | $20.49 | $19.72 | $24.44 | $17.94 |
| 2025-05-27 | $19.72 | $16.42 | $19.91 | $16.12 |
| 2025-05-28 | $16.42 | $18.25 | $19.14 | $16.42 |
| 2025-05-29 | $18.25 | $17.94 | $18.87 | $17.94 |
| 2025-05-30 | $17.94 | $17.82 | $18.11 | $16.10 |
| 2025-05-31 | $17.82 | $16.97 | $17.87 | $16.63 |
| 2025-06-01 | $16.97 | $17.16 | $17.21 | $16.04 |
| 2025-06-02 | $17.16 | $16.33 | $18.13 | $15.72 |
| 2025-06-03 | $16.33 | $16.72 | $21.48 | $15.81 |
| 2025-06-04 | $16.72 | $16.81 | $17.09 | $16.32 |
| 2025-06-05 | $16.81 | $17.03 | $17.41 | $16.74 |
| 2025-06-06 | $17.03 | $16.91 | $17.40 | $16.91 |
| 2025-06-07 | $16.91 | $16.04 | $16.94 | $15.03 |
| 2025-06-08 | $16.04 | $16.27 | $16.46 | $15.75 |
| 2025-06-09 | $16.27 | $16.83 | $17.63 | $15.37 |
| 2025-06-10 | $16.83 | $16.33 | $17.35 | $15.63 |
| 2025-06-11 | $16.33 | $16.58 | $17.50 | $16.26 |
| 2025-06-12 | $16.58 | $16.52 | $16.69 | $16.37 |
| 2025-06-13 | $16.52 | $16.21 | $16.59 | $16.16 |
| 2025-06-14 | $16.21 | $15.95 | $16.32 | $14.01 |
| 2025-06-15 | $15.95 | $15.36 | $16.05 | $14.55 |
| 2025-06-16 | $15.36 | $15.13 | $15.65 | $14.64 |
| 2025-06-17 | $15.13 | $14.96 | $15.27 | $14.27 |
| 2025-06-18 | $14.96 | $15.55 | $15.57 | $14.59 |
| 2025-06-19 | $15.55 | $15.34 | $15.94 | $15.11 |
| 2025-06-20 | $15.34 | $14.89 | $15.36 | $14.58 |
| 2025-06-21 | $14.89 | $14.89 | $14.89 | $14.58 |
| 2025-06-22 | $14.89 | $14.76 | $14.90 | $14.60 |
| 2025-06-23 | $14.76 | $15.27 | $15.44 | $14.75 |
| 2025-06-24 | $15.27 | $15.04 | $15.26 | $14.94 |
| 2025-06-25 | $15.04 | $15.05 | $15.26 | $14.98 |
| 2025-06-26 | $15.05 | $15.55 | $15.63 | $14.93 |
| 2025-06-27 | $15.55 | $15.36 | $15.61 | $15.24 |
| 2025-06-28 | $15.36 | $15.29 | $15.40 | $15.11 |
| 2025-06-29 | $15.29 | $15.11 | $15.31 | $15.07 |
| 2025-06-30 | $15.11 | $15.14 | $15.17 | $14.94 |
| 2025-07-01 | $15.14 | $15.70 | $16.23 | $15.14 |
| 2025-07-02 | $15.70 | $14.80 | $15.82 | $14.32 |
| 2025-07-03 | $14.80 | $14.81 | $14.97 | $13.62 |
| 对 | 交换 |
|---|---|
| MSQ/USDT | gateio |
| MSQ/KRW | gopax |
| MSQ/USDT | mexc |
