MSQUARE (MSQ) fiyat geçmişi

En fazla MSQ hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler MSQ

Yıl	Oca	Şub	Mar	Nis	May	Haz	Tem	Ağu	Eyl	Eki	Kas	Ara	Tüm yıl
2026	-17%	-28%	+2,0%	-49%	-64%	+30%	-40%	+5,2%	+87%	-44%	+5,2%	—	-90%
2025	-11%	+216%	-21%	+13%	+49%	-11%	-20%	-5,8%	-55%	-24%	-54%	-63%	-85%
2024	—	—	—	—	—	—	—	—	—	-16%	-5,6%	-20%	-37%
Aylık ortalama	-14%	+94%	-9,7%	-18%	-8,0%	+9,7%	-30%	-0,3%	+16%	-28%	-30%	-42%
Yükselişli yıllar	0/2	1/2	1/2	1/2	1/2	1/2	0/2	1/2	1/2	0/3	0/2	0/2

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

Tarih	Aç	En yüksek	En düşük	Kapat	Hacim	Piyasa değeri	Değişim
03.11.2026	$0,06813	$0,06839	$0,06782	$0,06795	$1,27K	$1,74M	-0.26%
02.11.2026	$0,06401	$0,07025	$0,06222	$0,06812	$12,49K	$1,75M	+6.42%
01.11.2026	$0,06459	$0,06567	$0,06313	$0,06400	$3,10K	—	-0.91%
31.10.2026	$0,06791	$0,06811	$0,06400	$0,06458	$3,68K	—	-4.90%
30.10.2026	$0,06179	$0,07485	$0,06143	$0,06790	$8,33K	—	+9.89%
28.10.2026	$0,06216	$0,06255	$0,06137	$0,06137	$955,32	$1,57M	-1.27%
27.10.2026	$0,06071	$0,06313	$0,06044	$0,06215	$6,41K	$1,59M	+2.37%
26.10.2026	$0,06301	$0,06506	$0,06001	$0,06071	$8,80K	—	-3.65%
25.10.2026	$0,06232	$0,06341	$0,06232	$0,06300	$2,56K	—	+1.09%
24.10.2026	$0,06495	$0,06600	$0,06187	$0,06231	$2,58K	—	-4.06%
23.10.2026	$0,07226	$0,07249	$0,06305	$0,06496	$3,92K	—	-10.10%
22.10.2026	$0,07275	$0,07285	$0,07154	$0,07225	$2,75K	—	-0.69%
21.10.2026	$0,07371	$0,07485	$0,07250	$0,07276	$2,70K	—	-1.29%
20.10.2026	$0,07278	$0,07485	$0,07187	$0,07372	$2,72K	—	+1.29%
19.10.2026	$0,07150	$0,07396	$0,07146	$0,07277	$2,68K	—	+1.78%
18.10.2026	$0,07237	$0,07275	$0,07112	$0,07151	$2,65K	—	-1.19%
17.10.2026	$0,07233	$0,07452	$0,07216	$0,07236	$2,65K	—	+0.04%
16.10.2026	$0,07161	$0,07443	$0,07153	$0,07232	$3,12K	—	+0.99%
15.10.2026	$0,07329	$0,07343	$0,07154	$0,07162	$2,52K	—	-2.28%
14.10.2026	$0,07878	$0,08058	$0,07107	$0,07329	$4,21K	—	-6.97%
13.10.2026	$0,07904	$0,08050	$0,07858	$0,07877	$3,77K	—	-0.34%
12.10.2026	$0,07972	$0,08020	$0,07887	$0,07905	$3,55K	—	-0.84%
11.10.2026	$0,08041	$0,08058	$0,07970	$0,07973	$3,45K	—	-0.85%
10.10.2026	$0,07941	$0,08129	$0,07888	$0,08042	$2,82K	—	+1.27%
09.10.2026	$0,08012	$0,08051	$0,07914	$0,07940	$3,79K	—	-0.90%
08.10.2026	$0,08037	$0,08196	$0,07959	$0,08011	$3,89K	—	-0.32%
07.10.2026	$0,08061	$0,08085	$0,07994	$0,08038	$3,32K	—	-0.29%
06.10.2026	$0,08126	$0,08161	$0,07994	$0,08060	$3,09K	—	-0.81%
05.10.2026	$0,08009	$0,08127	$0,07959	$0,08127	$4,18K	—	+1.47%
04.10.2026	$0,07543	$0,08181	$0,07538	$0,08010	$4,30K	—	+6.19%
03.10.2026	$0,07030	$0,09444	$0,06600	$0,07544	$11,70K	—	+7.31%
02.10.2026	$0,09468	$0,1020	$0,06600	$0,07031	$19,48K	—	-25.74%
01.10.2026	$0,1154	$0,1154	$0,08504	$0,09467	$12,28K	—	-17.94%
30.09.2026	$0,1270	$0,1270	$0,1093	$0,1154	$8,00K	—	-9.14%
29.09.2026	$0,1241	$0,1323	$0,1210	$0,1271	$11,77K	—	+2.45%
28.09.2026	$0,1207	$0,1300	$0,1188	$0,1241	$20,51K	—	+2.82%
27.09.2026	$0,1169	$0,1424	$0,1168	$0,1206	$35,88K	—	+3.20%
26.09.2026	$0,1144	$0,1371	$0,1143	$0,1169	$22,74K	—	+2.19%
25.09.2026	$0,1113	$0,1445	$0,1072	$0,1144	$27,23K	—	+2.75%
24.09.2026	$0,1105	$0,1129	$0,1099	$0,1113	$20,18K	—	+0.74%
23.09.2026	$0,1037	$0,1448	$0,1023	$0,1105	$36,91K	—	+6.62%
22.09.2026	$0,1022	$0,1210	$0,09982	$0,1037	$26,02K	—	+1.39%
21.09.2026	$0,1026	$0,1129	$0,09846	$0,1022	$19,05K	—	-0.37%
20.09.2026	$0,09276	$0,1375	$0,09276	$0,1026	$13,11K	—	+10.64%
19.09.2026	$0,09063	$0,1040	$0,08629	$0,09185	$9,99K	—	+1.35%
18.09.2026	$0,08171	$0,1205	$0,08168	$0,09064	$23,22K	—	+10.93%
17.09.2026	$0,07501	$0,08232	$0,07477	$0,08170	$6,13K	—	+8.92%
16.09.2026	$0,07527	$0,07594	$0,07495	$0,07500	$4,36K	—	-0.36%
15.09.2026	$0,07216	$0,08447	$0,07216	$0,07528	$9,24K	—	+4.32%
14.09.2026	$0,07230	$0,07262	$0,07116	$0,07215	$4,59K	—	-0.21%
13.09.2026	$0,07259	$0,07387	$0,07041	$0,07231	$5,68K	—	-0.39%
12.09.2026	$0,06918	$0,07600	$0,06916	$0,07258	$6,76K	—	+4.91%
11.09.2026	$0,07037	$0,07200	$0,06604	$0,06917	$7,98K	—	-1.71%
10.09.2026	$0,07031	$0,07650	$0,06725	$0,07038	$5,37K	—	+0.10%
09.09.2026	$0,07272	$0,07383	$0,06398	$0,07032	$12,37K	—	-3.30%
08.09.2026	$0,07683	$0,08077	$0,07182	$0,07273	$7,27K	—	-5.34%
07.09.2026	$0,07854	$0,08070	$0,07479	$0,07682	$6,78K	—	-2.19%
06.09.2026	$0,07790	$0,08594	$0,06915	$0,07855	$15,52K	—	+0.83%
05.09.2026	$0,07249	$0,08475	$0,07199	$0,07791	$17,90K	—	+7.48%
04.09.2026	$0,06645	$0,08590	$0,06440	$0,07250	$28,19K	—	+9.10%
03.09.2026	$0,06595	$0,07204	$0,06400	$0,06644	$11,81K	—	+0.74%
02.09.2026	$0,06097	$0,06992	$0,06040	$0,06594	$6,86K	—	+8.15%
01.09.2026	$0,06177	$0,06336	$0,06019	$0,06096	$4,80K	—	-1.31%
31.08.2026	$0,06522	$0,06800	$0,05680	$0,06178	$9,71K	—	-5.27%
30.08.2026	$0,06645	$0,07049	$0,06015	$0,06523	$7,49K	—	-1.84%
29.08.2026	$0,06702	$0,07148	$0,05600	$0,06645	$16,42K	—	-0.85%
28.08.2026	$0,07099	$0,07488	$0,06160	$0,06703	$12,51K	—	-5.58%
27.08.2026	$0,07071	$0,07491	$0,06980	$0,07098	$4,67K	—	+0.38%
26.08.2026	$0,07449	$0,07475	$0,06971	$0,07070	$5,83K	—	-5.09%
25.08.2026	$0,07082	$0,07491	$0,06955	$0,07450	$6,63K	—	+5.20%
24.08.2026	$0,07019	$0,07333	$0,06549	$0,07083	$4,67K	—	+0.91%
23.08.2026	$0,07465	$0,07965	$0,05828	$0,07020	$15,26K	—	-5.96%
22.08.2026	$0,06536	$0,08138	$0,06125	$0,07466	$14,11K	—	+14.23%
21.08.2026	$0,06533	$0,07436	$0,05510	$0,06537	$14,63K	—	+0.06%
20.08.2026	$0,06573	$0,07000	$0,05866	$0,06534	$4,50K	—	-0.59%
19.08.2026	$0,06283	$0,06644	$0,06125	$0,06572	$3,95K	—	+4.60%
18.08.2026	$0,06108	$0,06382	$0,05999	$0,06282	$4,03K	—	+2.85%
17.08.2026	$0,06181	$0,06187	$0,05993	$0,06109	$2,90K	—	-1.16%
16.08.2026	$0,06082	$0,06218	$0,06027	$0,06181	$2,87K	—	+1.63%
15.08.2026	$0,06185	$0,06196	$0,05996	$0,06083	$3,01K	—	-1.65%
14.08.2026	$0,06056	$0,06217	$0,06056	$0,06186	$2,87K	—	+2.15%
13.08.2026	$0,06129	$0,06388	$0,05515	$0,06057	$4,14K	—	-1.17%
12.08.2026	$0,06047	$0,06230	$0,05832	$0,06128	$3,72K	—	+1.34%
11.08.2026	$0,06031	$0,06098	$0,05832	$0,06046	$5,70K	—	+0.25%
10.08.2026	$0,06003	$0,06349	$0,05656	$0,06030	$4,51K	—	+0.45%
09.08.2026	$0,05427	$0,06035	$0,05423	$0,06002	$3,16K	—	+10.60%
08.08.2026	$0,05439	$0,05471	$0,05406	$0,05426	$2,74K	—	-0.24%
07.08.2026	$0,05527	$0,05527	$0,05340	$0,05438	$2,96K	—	-1.61%
06.08.2026	$0,05582	$0,05593	$0,05444	$0,05528	$3,13K	—	-0.97%
05.08.2026	$0,05881	$0,05882	$0,05563	$0,05583	$3,25K	—	-5.07%
04.08.2026	$0,05784	$0,06104	$0,05773	$0,05880	$3,37K	—	+1.66%
03.08.2026	$0,06330	$0,06386	$0,05255	$0,05785	$8,12K	—	-8.61%
02.08.2026	$0,06399	$0,06400	$0,06257	$0,06329	$3,12K	—	-1.09%
01.08.2026	$0,05872	$0,06988	$0,05872	$0,06398	$6,28K	—	+8.96%
31.07.2026	$0,05240	$0,07000	$0,05235	$0,05871	$5,25K	—	+12.04%
30.07.2026	$0,05097	$0,05252	$0,04964	$0,05241	$3,71K	—	+2.83%
29.07.2026	$0,05352	$0,05630	$0,04960	$0,05097	$21,09K	—	-4.76%
28.07.2026	$0,04593	$0,07357	$0,04500	$0,05353	$27,37K	—	+16.55%
27.07.2026	$0,05064	$0,05069	$0,04098	$0,04594	$8,73K	—	-9.28%
26.07.2026	$0,05587	$0,05596	$0,04768	$0,05063	$11,61K	—	-9.38%
25.07.2026	$0,05865	$0,05867	$0,05222	$0,05586	$6,33K	—	-4.76%
24.07.2026	$0,05978	$0,05999	$0,05520	$0,05869	$6,52K	—	-1.82%
23.07.2026	$0,06143	$0,06145	$0,05958	$0,05979	$5,11K	—	-2.67%
22.07.2026	$0,06083	$0,06198	$0,05999	$0,06144	$5,56K	—	+1.00%
21.07.2026	$0,06059	$0,06197	$0,06036	$0,06084	$5,50K	—	+0.41%
20.07.2026	$0,06072	$0,06324	$0,06010	$0,06060	$6,19K	—	-0.20%
19.07.2026	$0,06621	$0,06634	$0,06000	$0,06070	$17,88K	—	-8.32%
18.07.2026	$0,06628	$0,06662	$0,06609	$0,06622	$14,15K	—	-0.09%
17.07.2026	$0,06526	$0,06654	$0,06400	$0,06629	$17,97K	—	+1.58%
16.07.2026	$0,06943	$0,07149	$0,06400	$0,06528	$33,76K	—	-5.98%
15.07.2026	$0,07364	$0,07565	$0,06875	$0,06940	$47,79K	—	-5.76%
14.07.2026	$0,07844	$0,08524	$0,07307	$0,07363	$46,08K	—	-6.13%
13.07.2026	$0,07660	$0,08199	$0,07657	$0,07843	$7,58K	—	+2.39%
12.07.2026	$0,07351	$0,07802	$0,07330	$0,07661	$7,51K	—	+4.22%
11.07.2026	$0,07183	$0,07511	$0,07150	$0,07352	$7,29K	—	+2.35%
10.07.2026	$0,06819	$0,07500	$0,06768	$0,07184	$10,67K	—	+5.35%
09.07.2026	$0,09546	$0,09715	$0,06003	$0,06818	$28,01K	—	-28.58%
08.07.2026	$0,09615	$0,09616	$0,09347	$0,09547	$7,20K	—	-0.71%
07.07.2026	$0,09945	$0,09994	$0,09410	$0,09614	$6,90K	—	-3.33%
06.07.2026	$0,09642	$0,1004	$0,09620	$0,09934	$6,48K	—	+3.03%
05.07.2026	$0,09649	$0,09704	$0,09406	$0,09641	$6,15K	—	-0.08%
04.07.2026	$0,09788	$0,09815	$0,09586	$0,09650	$5,28K	—	-1.41%
03.07.2026	$0,09558	$0,1017	$0,09390	$0,09789	$12,25K	—	+2.42%
02.07.2026	$0,09841	$0,1100	$0,09423	$0,09568	$13,69K	—	-2.77%
01.07.2026	$0,09717	$0,1012	$0,09505	$0,09840	$7,18K	—	+1.27%
30.06.2026	$0,1081	$0,1085	$0,09400	$0,09716	$28,34K	—	-10.09%
29.06.2026	$0,1126	$0,1179	$0,1000	$0,1081	$18,18K	—	-4.01%
28.06.2026	$0,09579	$0,1150	$0,09579	$0,1122	$24,06K	—	+17.13%
27.06.2026	$0,09288	$0,09639	$0,09120	$0,09575	$13,07K	—	+3.09%
26.06.2026	$0,09041	$0,09293	$0,08994	$0,09287	$13,00K	—	+2.72%
25.06.2026	$0,09158	$0,09537	$0,08990	$0,09042	$15,60K	—	-1.27%
24.06.2026	$0,09148	$0,09306	$0,09111	$0,09159	$12,20K	—	+0.12%
23.06.2026	$0,08865	$0,09621	$0,08801	$0,09147	$17,73K	—	+3.18%
22.06.2026	$0,09224	$0,1000	$0,08786	$0,08865	$8,49K	—	-3.89%
21.06.2026	$0,08758	$0,09499	$0,08591	$0,09225	$7,95K	—	+5.33%
20.06.2026	$0,09800	$0,1010	$0,07182	$0,08757	$26,60K	—	-10.64%
19.06.2026	$0,1003	$0,1150	$0,08940	$0,09799	$24,34K	—	-2.30%
18.06.2026	$0,09672	$0,1180	$0,09468	$0,1003	$15,85K	—	+3.69%
17.06.2026	$0,09133	$0,1093	$0,08850	$0,09659	$17,19K	—	+5.76%
16.06.2026	$0,09245	$0,1020	$0,08800	$0,09132	$12,41K	—	-1.22%
15.06.2026	$0,08735	$0,09542	$0,08501	$0,09244	$17,08K	—	+5.83%
14.06.2026	$0,1078	$0,1079	$0,08272	$0,08736	$22,68K	—	-18.98%
13.06.2026	$0,1265	$0,1400	$0,08333	$0,1078	$31,11K	—	-14.77%
12.06.2026	$0,1209	$0,1350	$0,09311	$0,1243	$25,43K	—	+2.84%
11.06.2026	$0,07492	$0,1990	$0,07266	$0,1209	$64,03K	—	+61.36%
10.06.2026	$0,06899	$0,07497	$0,06417	$0,07491	$11,08K	—	+8.58%
09.06.2026	$0,06993	$0,07048	$0,06784	$0,06898	$8,57K	—	-1.36%
08.06.2026	$0,06819	$0,07350	$0,06356	$0,06994	$10,11K	—	+2.57%
07.06.2026	$0,07149	$0,07218	$0,06601	$0,06818	$9,16K	—	-4.63%
06.06.2026	$0,06508	$0,07415	$0,06436	$0,07148	$9,83K	—	+9.83%
05.06.2026	$0,06732	$0,06777	$0,06170	$0,06509	$13,32K	—	-3.31%
04.06.2026	$0,06991	$0,07002	$0,06731	$0,06731	$13,23K	—	-3.72%
03.06.2026	$0,06988	$0,07266	$0,06700	$0,06992	$6,83K	—	+0.06%
02.06.2026	$0,07439	$0,07587	$0,06890	$0,07004	$4,85K	—	-5.85%
01.06.2026	$0,07462	$0,07521	$0,07083	$0,07354	$3,75K	—	-1.45%
31.05.2026	$0,06996	$0,08188	$0,06925	$0,07310	$4,35K	—	+4.49%
30.05.2026	$0,06994	$0,07354	$0,06700	$0,06996	$8,42K	—	+0.03%
29.05.2026	$0,06952	$0,07713	$0,06600	$0,06917	$15,01K	—	-0.50%
28.05.2026	$0,06940	$0,07500	$0,06600	$0,06936	$15,65K	—	-0.06%
27.05.2026	$0,06712	$0,07697	$0,06501	$0,07032	$14,08K	—	+4.77%
26.05.2026	$0,07200	$0,07390	$0,06600	$0,06727	$19,03K	—	-6.57%
25.05.2026	$0,07094	$0,07889	$0,07062	$0,07200	$10,80K	—	+1.49%
24.05.2026	$0,07199	$0,07999	$0,06910	$0,07031	$15,80K	—	-2.33%
23.05.2026	$0,08721	$0,08996	$0,06499	$0,07304	$34,23K	—	-16.25%
22.05.2026	$0,08161	$0,1160	$0,07900	$0,08591	$91,58K	—	+5.27%
21.05.2026	$0,08780	$0,1086	$0,07500	$0,08308	$49,99K	—	-5.38%
20.05.2026	$0,07241	$0,1000	$0,05424	$0,08710	$100,92K	—	+20.29%
19.05.2026	$0,07680	$0,08688	$0,07088	$0,07280	$93,17K	—	-5.21%
18.05.2026	$0,4003	$0,4536	$0,07050	$0,07680	$475,83K	—	-80.81%
17.05.2026	$0,6599	$0,6853	$0,2640	$0,4003	$314,16K	—	-39.34%
16.05.2026	$0,6585	$0,6853	$0,6253	$0,6651	$89,60K	—	+1.00%
15.05.2026	$0,6574	$0,9000	$0,6260	$0,6516	$190,56K	—	-0.88%
14.05.2026	$0,6918	$0,8149	$0,5878	$0,6600	$354,27K	—	-4.60%
13.05.2026	$0,2134	$0,9107	$0,2098	$0,6873	$319,64K	—	+222.07%
12.05.2026	$0,1488	$0,2700	$0,1421	$0,2089	$70,78K	—	+40.39%
11.05.2026	$0,1733	$0,1814	$0,1289	$0,1486	$38,93K	—	-14.25%
10.05.2026	$0,1636	$0,1806	$0,1636	$0,1719	$11,17K	—	+5.07%
09.05.2026	$0,1699	$0,1814	$0,1603	$0,1651	$14,15K	—	-2.83%
08.05.2026	$0,1919	$0,1919	$0,1647	$0,1647	$27,77K	—	-14.17%
07.05.2026	$0,2034	$0,2052	$0,1919	$0,2011	$13,82K	—	-1.13%
06.05.2026	$0,2040	$0,2119	$0,1919	$0,2034	$8,66K	—	-0.29%
05.05.2026	$0,2056	$0,2069	$0,1965	$0,2024	$5,96K	—	-1.56%
04.05.2026	$0,2002	$0,2110	$0,1902	$0,1983	$10,08K	—	-0.95%
03.05.2026	$0,2209	$0,2210	$0,2002	$0,2002	$1,60K	—	-9.37%
02.05.2026	$0,2297	$0,2309	$0,2088	$0,2115	$8,26K	—	-7.92%
01.05.2026	$0,2059	$0,2389	$0,2042	$0,2297	$19,61K	—	+11.56%
30.04.2026	$0,2088	$0,2200	$0,1950	$0,2028	$11,44K	—	-2.87%
29.04.2026	$0,2043	$0,2088	$0,1665	$0,2071	$13,73K	—	+1.37%
28.04.2026	$0,2149	$0,2236	$0,2049	$0,2088	$9,87K	—	-2.84%
27.04.2026	$0,2179	$0,2240	$0,1950	$0,2089	$10,29K	—	-4.13%
26.04.2026	$0,2342	$0,2376	$0,2160	$0,2160	$2,50K	—	-7.77%
25.04.2026	$0,2285	$0,2472	$0,2270	$0,2340	$2,82K	—	+2.41%
24.04.2026	$0,2420	$0,2420	$0,2260	$0,2285	$5,96K	—	-5.58%
23.04.2026	$0,2510	$0,2513	$0,2302	$0,2430	$21,16K	—	-3.19%
22.04.2026	$0,2580	$0,2690	$0,2510	$0,2510	$13,83K	—	-2.71%
21.04.2026	$0,2583	$0,2683	$0,2490	$0,2580	$13,16K	—	-0.12%
20.04.2026	$0,2539	$0,2694	$0,2539	$0,2659	$1,04K	—	+4.73%
19.04.2026	$0,3007	$0,3010	$0,2392	$0,2539	$12,92K	—	-15.56%
18.04.2026	$0,3185	$0,3199	$0,2875	$0,2987	$25,09K	—	-6.22%
17.04.2026	$0,2411	$0,3399	$0,2200	$0,3100	$79,35K	—	+28.58%
16.04.2026	$0,4174	$0,4310	$0,1833	$0,2412	$159,91K	—	-42.21%
15.04.2026	$0,4327	$0,4399	$0,4056	$0,4154	$14,45K	—	-4.00%
14.04.2026	$0,4247	$0,4409	$0,4225	$0,4398	$11,73K	—	+3.56%
13.04.2026	$0,4280	$0,4480	$0,4220	$0,4409	$20,05K	—	+3.01%
12.04.2026	$0,4251	$0,4440	$0,4250	$0,4280	$13,54K	—	+0.68%
11.04.2026	$0,4093	$0,4503	$0,3923	$0,4251	$35,40K	—	+3.86%
10.04.2026	$0,4253	$0,4330	$0,3961	$0,4091	$17,39K	—	-3.81%
09.04.2026	$0,4445	$0,4503	$0,4163	$0,4267	$15,16K	—	-4.00%
08.04.2026	$0,4049	$0,4510	$0,3961	$0,4310	$26,93K	—	+6.45%
07.04.2026	$0,3934	$0,4056	$0,3849	$0,4012	$17,21K	—	+1.98%
06.04.2026	$0,4219	$0,4420	$0,3849	$0,3915	$22,39K	—	-7.21%
05.04.2026	$0,4689	$0,4690	$0,4219	$0,4228	$10,37K	—	-9.83%
04.04.2026	$0,4069	$0,4700	$0,4000	$0,4455	$17,98K	—	+9.49%
03.04.2026	$0,3850	$0,4159	$0,3705	$0,4159	$13,31K	—	+8.03%
02.04.2026	$0,4000	$0,4148	$0,3569	$0,3850	$12,35K	—	-3.75%
01.04.2026	$0,3960	$0,4600	$0,3950	$0,4148	$12,20K	—	+4.75%
31.03.2026	$0,3953	$0,4601	$0,3834	$0,4000	$1,05M	—	+1.19%
30.03.2026	$0,4206	$0,4319	$0,3872	$0,4040	$379,25K	—	-3.95%
29.03.2026	$0,4351	$0,4503	$0,4090	$0,4117	$1,61M	—	-5.38%
28.03.2026	$0,4322	$0,4607	$0,4321	$0,4363	$12,36K	—	+0.95%
27.03.2026	$0,4500	$0,4649	$0,4220	$0,4419	$37,60K	—	-1.80%
26.03.2026	$0,4331	$0,4587	$0,4202	$0,4499	$90,31K	—	+3.88%
25.03.2026	$0,4153	$0,4798	$0,3986	$0,4331	$98,74K	—	+4.29%
24.03.2026	$0,4416	$0,4498	$0,3361	$0,4153	$109,45K	—	-5.96%
23.03.2026	$0,4351	$0,4500	$0,4189	$0,4379	$421,63K	—	+0.64%
22.03.2026	$0,4517	$0,4619	$0,4242	$0,4360	$113,69K	—	-3.48%
21.03.2026	$0,4532	$0,4639	$0,4145	$0,4517	$490,27K	—	-0.33%
20.03.2026	$0,4283	$0,4580	$0,4283	$0,4532	$103,05K	—	+5.81%
19.03.2026	$0,5208	$0,5242	$0,4128	$0,4292	$207,27K	—	-17.59%
18.03.2026	$0,5271	$0,5350	$0,5101	$0,5208	$240,17K	—	-1.20%
17.03.2026	$0,5259	$0,5834	$0,4968	$0,5283	$275,27K	—	+0.46%
16.03.2026	$0,5113	$0,5507	$0,4972	$0,5259	$21,04K	—	+2.86%
15.03.2026	$0,4893	$0,5209	$0,4733	$0,5113	$18,27K	—	+4.50%
14.03.2026	$0,4821	$0,5496	$0,4720	$0,4893	$13,76K	—	+1.49%
13.03.2026	$0,4840	$0,5400	$0,4779	$0,4821	$23,02K	—	-0.39%
12.03.2026	$0,5244	$0,5350	$0,4201	$0,4827	$38,57K	—	-7.95%
11.03.2026	$0,5124	$0,5288	$0,4888	$0,5232	$11,59K	—	+2.11%
10.03.2026	$0,5504	$0,5571	$0,4920	$0,5135	$22,01K	—	-6.70%
09.03.2026	$0,5723	$0,5780	$0,5100	$0,5504	$43,91K	—	-3.83%
08.03.2026	$0,5842	$0,5930	$0,5600	$0,5736	$10,68K	—	-1.81%
07.03.2026	$0,5663	$0,5960	$0,5600	$0,5829	$10,24K	—	+2.93%
06.03.2026	$0,6230	$0,7361	$0,5113	$0,5663	$40,01K	—	-9.10%
05.03.2026	$0,6731	$0,7866	$0,5590	$0,6230	$30,45K	—	-7.44%
04.03.2026	$0,7036	$0,7036	$0,6000	$0,6731	$20,27K	—	-4.33%
03.03.2026	$0,6239	$0,8200	$0,6220	$0,7020	$57,99K	—	+12.52%
02.03.2026	$0,4721	$0,6432	$0,4710	$0,6176	$55,84K	—	+30.82%
01.03.2026	$0,3922	$0,4800	$0,3832	$0,4710	$25,72K	—	+20.09%
28.02.2026	$0,4125	$0,4195	$0,3500	$0,3930	$10,56K	—	-4.73%
27.02.2026	$0,3714	$0,4516	$0,3510	$0,4125	$16,80K	—	+11.07%
26.02.2026	$0,3636	$0,4269	$0,3501	$0,3706	$11,14K	—	+1.93%
25.02.2026	$0,3718	$0,3862	$0,3452	$0,3628	$17,93K	—	-2.42%
24.02.2026	$0,3340	$0,3849	$0,3252	$0,3718	$10,22K	—	+11.32%
23.02.2026	$0,3738	$0,3985	$0,3206	$0,3340	$35,05K	—	-10.65%
22.02.2026	$0,3640	$0,3998	$0,3544	$0,3837	$21,86K	—	+5.41%
21.02.2026	$0,3803	$0,3971	$0,3525	$0,3640	$14,05K	—	-4.29%
20.02.2026	$0,3589	$0,4300	$0,3391	$0,3794	$15,71K	—	+5.71%
19.02.2026	$0,3688	$0,3850	$0,3536	$0,3590	$13,95K	—	-2.66%
18.02.2026	$0,3829	$0,3979	$0,3536	$0,3688	$13,73K	—	-3.68%
17.02.2026	$0,3605	$0,4099	$0,3525	$0,3829	$13,45K	—	+6.21%
16.02.2026	$0,3426	$0,4251	$0,3253	$0,3605	$15,35K	—	+5.22%
15.02.2026	$0,3925	$0,4399	$0,3029	$0,3426	$24,83K	—	-12.71%
14.02.2026	$0,4419	$0,4419	$0,3830	$0,3916	$9,68K	—	-11.38%
13.02.2026	$0,4438	$0,4534	$0,4125	$0,4419	$10,06K	—	-0.43%
12.02.2026	$0,4378	$0,4602	$0,4250	$0,4429	$10,83K	—	+1.16%
11.02.2026	$0,4699	$0,4710	$0,4243	$0,4388	$8,84K	—	-6.62%
10.02.2026	$0,4638	$0,4880	$0,4527	$0,4699	$30,64K	—	+1.32%
09.02.2026	$0,4806	$0,4970	$0,4447	$0,4638	$16,97K	—	-3.50%
08.02.2026	$0,4724	$0,5000	$0,4509	$0,4806	$11,84K	—	+1.74%
07.02.2026	$0,4839	$0,4849	$0,4683	$0,4724	$19,63K	—	-2.38%
06.02.2026	$0,4555	$0,4849	$0,4174	$0,4820	$31,66K	—	+5.82%
05.02.2026	$0,5454	$0,5480	$0,4192	$0,4555	$28,46K	—	-16.48%
04.02.2026	$0,5168	$0,5999	$0,5059	$0,5454	$29,23K	—	+5.53%
03.02.2026	$0,5561	$0,5950	$0,4845	$0,5160	$36,51K	—	-7.21%
02.02.2026	$0,5649	$0,5649	$0,4657	$0,5561	$32,88K	—	-1.56%
01.02.2026	$0,5496	$0,5717	$0,5415	$0,5636	$19,30K	—	+2.55%
31.01.2026	$0,6309	$0,6309	$0,5389	$0,5484	$20,38K	—	-13.08%
30.01.2026	$0,4989	$0,6520	$0,4940	$0,6308	$40,34K	—	+26.44%
29.01.2026	$0,6334	$0,6999	$0,4472	$0,4940	$53,19K	—	-22.01%
28.01.2026	$0,5678	$0,7130	$0,5558	$0,6320	$24,96K	—	+11.31%
27.01.2026	$0,5754	$0,6317	$0,4955	$0,5691	$32,62K	—	-1.09%
26.01.2026	$0,5990	$0,6322	$0,5661	$0,5754	$28,50K	—	-3.94%
25.01.2026	$0,5957	$0,6090	$0,5719	$0,6003	$20,27K	—	+0.77%
24.01.2026	$0,6481	$0,6690	$0,5851	$0,5957	$26,57K	—	-8.09%
23.01.2026	$0,7153	$0,7178	$0,6377	$0,6481	$15,62K	—	-9.39%
22.01.2026	$0,7556	$0,7659	$0,6432	$0,7153	$32,12K	—	-5.33%
21.01.2026	$0,7650	$0,7650	$0,6926	$0,7540	$22,69K	—	-1.44%
20.01.2026	$0,8210	$0,8350	$0,7331	$0,7593	$19,87K	—	-7.52%
19.01.2026	$0,8452	$0,8629	$0,7994	$0,8192	$19,39K	—	-3.08%
18.01.2026	$0,8442	$1,08	$0,7928	$0,8630	$50,78K	—	+2.23%
17.01.2026	$0,8302	$0,8706	$0,7753	$0,8425	$16,38K	—	+1.48%
16.01.2026	$0,8604	$0,8896	$0,8171	$0,8302	$89,65K	—	-3.51%
15.01.2026	$0,9323	$0,9515	$0,7752	$0,8604	$38,32K	—	-7.71%
14.01.2026	$1,00	$1,15	$0,8997	$0,9323	$39,02K	—	-6.82%
13.01.2026	$0,9028	$1,02	$0,8896	$1,00	$21,10K	—	+10.82%
12.01.2026	$1,03	$1,07	$0,8985	$0,9048	$20,16K	—	-12.55%
11.01.2026	$1,09	$1,10	$1,03	$1,03	$21,80K	—	-4.96%
10.01.2026	$1,05	$1,15	$1,05	$1,09	$28,45K	—	+3.12%
09.01.2026	$1,20	$1,25	$0,9999	$1,05	$51,60K	—	-12.55%
08.01.2026	$1,12	$1,31	$1,12	$1,20	$53,35K	—	+7.00%
07.01.2026	$1,21	$1,21	$1,09	$1,12	$22,01K	—	-7.04%
06.01.2026	$1,11	$1,26	$1,08	$1,21	$57,18K	—	+9.30%
05.01.2026	$1,26	$1,75	$0,9940	$1,11	$64,31K	—	-12.07%
04.01.2026	$0,7656	$1,40	$0,7655	$1,26	$39,10K	—	+63.92%
03.01.2026	$0,7293	$0,7693	$0,7043	$0,7653	$22,01K	—	+4.94%
02.01.2026	$0,6891	$0,7457	$0,6891	$0,7293	$41,55K	—	+5.83%
01.01.2026	$0,6624	$0,6950	$0,6387	$0,6906	$22,92K	—	+4.26%
31.12.2025	$0,6433	$0,6820	$0,6258	$0,6609	$38,18K	—	+2.74%
30.12.2025	$0,6671	$0,6829	$0,6201	$0,6419	$22,43K	—	-3.78%
29.12.2025	$0,6660	$0,7148	$0,6457	$0,6671	$26,12K	—	+0.17%
28.12.2025	$0,6893	$0,7220	$0,6222	$0,6645	$22,11K	—	-3.60%
27.12.2025	$0,6492	$0,7170	$0,6492	$0,6879	$23,77K	—	+5.96%
26.12.2025	$0,6468	$0,6511	$0,6209	$0,6505	$18,23K	—	+0.57%
25.12.2025	$0,6511	$0,6526	$0,6412	$0,6468	$15,58K	—	-0.66%
24.12.2025	$0,6618	$0,6694	$0,6191	$0,6526	$13,94K	—	-1.39%
23.12.2025	$0,6665	$0,6933	$0,6160	$0,6603	$27,53K	—	-0.93%
22.12.2025	$0,6683	$0,7032	$0,6108	$0,6665	$28,82K	—	-0.27%
21.12.2025	$0,7641	$0,7656	$0,6231	$0,6683	$33,47K	—	-12.54%
20.12.2025	$0,7164	$0,8493	$0,7164	$0,7648	$38,43K	—	+6.76%
19.12.2025	$0,6577	$0,7612	$0,6563	$0,7179	$29,99K	—	+9.15%
18.12.2025	$0,7303	$0,9399	$0,6540	$0,6563	$49,39K	—	-10.13%
17.12.2025	$0,8990	$0,9391	$0,7075	$0,7319	$44,77K	—	-18.59%
16.12.2025	$0,9215	$1,06	$0,8276	$0,8990	$36,50K	—	-2.44%
15.12.2025	$0,7385	$1,00	$0,6300	$0,8850	$60,21K	—	+19.84%
14.12.2025	$0,5016	$0,9479	$0,4821	$0,7073	$73,13K	—	+41.01%
13.12.2025	$0,4024	$0,7027	$0,4024	$0,5004	$31,26K	—	+24.35%
12.12.2025	$0,4718	$0,4816	$0,3737	$0,4024	$30,46K	—	-14.71%
11.12.2025	$0,4987	$0,5502	$0,4588	$0,4707	$18,02K	—	-5.61%
10.12.2025	$0,5980	$0,5997	$0,4877	$0,4998	$39,11K	—	-16.42%
09.12.2025	$0,6178	$0,7020	$0,5881	$0,5980	$37,20K	—	-3.20%
08.12.2025	$0,5599	$0,6997	$0,5582	$0,6165	$16,86K	—	+10.11%
07.12.2025	$0,5486	$0,8394	$0,5000	$0,5630	$34,70K	—	+2.62%
06.12.2025	$0,7067	$0,7200	$0,4820	$0,5355	$40,24K	—	-24.23%
05.12.2025	$0,9420	$1,08	$0,6610	$0,7067	$81,22K	—	-24.98%
04.12.2025	$1,26	$1,34	$0,7680	$0,9130	$87,62K	—	-27.71%
03.12.2025	$1,29	$1,39	$1,21	$1,28	$73,70K	—	-1.16%
02.12.2025	$1,71	$1,92	$0,9430	$1,29	$238,71K	—	-24.58%
01.12.2025	$1,78	$2,07	$1,61	$1,76	$72,61K	—	-0.90%
30.11.2025	$1,91	$2,05	$1,76	$1,76	$42,36K	—	-7.90%
29.11.2025	$2,06	$2,06	$1,88	$1,91	$15,61K	—	-7.19%
28.11.2025	$2,27	$2,31	$1,98	$2,05	$114,39K	—	-9.53%
27.11.2025	$2,23	$2,37	$2,16	$2,28	$105,70K	—	+2.24%
26.11.2025	$2,31	$2,37	$2,17	$2,24	$112,64K	—	-2.91%
25.11.2025	$2,29	$2,45	$2,22	$2,30	$309,12K	—	+0.44%
24.11.2025	$2,56	$2,67	$2,12	$2,34	$426,25K	—	-8.41%
23.11.2025	$2,58	$2,65	$2,36	$2,57	$45,82K	—	-0.66%
22.11.2025	$2,62	$3,10	$2,45	$2,58	$38,15K	—	-1.49%
21.11.2025	$2,47	$2,77	$1,98	$2,61	$86,42K	—	+5.83%
20.11.2025	$2,76	$2,92	$2,40	$2,47	$57,57K	—	-10.41%
19.11.2025	$3,16	$3,17	$2,66	$2,74	$49,33K	—	-13.31%
18.11.2025	$3,27	$3,43	$2,99	$3,17	$50,57K	—	-2.79%
17.11.2025	$3,39	$3,53	$3,19	$3,27	$39,92K	—	-3.45%
16.11.2025	$3,54	$3,56	$3,37	$3,38	$17,05K	—	-4.38%
15.11.2025	$3,42	$3,68	$3,35	$3,54	$17,45K	—	+3.42%
14.11.2025	$3,82	$3,84	$3,40	$3,42	$54,16K	—	-10.56%
13.11.2025	$3,66	$3,97	$3,57	$3,82	$66,76K	—	+4.38%
12.11.2025	$3,76	$4,00	$3,57	$3,66	$66,81K	—	-2.61%
11.11.2025	$3,86	$4,17	$3,71	$3,76	$45,62K	—	-2.80%
10.11.2025	$3,96	$4,17	$3,78	$3,87	$13,43K	—	-2.30%
09.11.2025	$4,04	$4,05	$3,93	$3,97	$10,11K	—	-1.54%
08.11.2025	$4,08	$4,17	$3,94	$4,05	$12,82K	—	-0.71%
07.11.2025	$3,89	$4,72	$3,79	$4,08	$38,78K	—	+4.86%
06.11.2025	$4,06	$4,72	$3,79	$3,89	$23,95K	—	-4.21%
05.11.2025	$3,54	$4,40	$3,20	$4,04	$82,39K	—	+14.27%
04.11.2025	$3,85	$3,93	$3,33	$3,54	$390,72K	—	-7.88%

Piyasa değeri = kapanış fiyatı × o günün dolaşımdaki arzı; site arzı 02/10/2026'dan beri kaydediyor, bu yüzden önceki günler boştur.

MSQUARE (MSQ) fiyat geçmişi

Aylık getiriler MSQ

Ayarlar

Coin

Piyasa

Türevler

DeFi ve DEX

Borsalar

Araçlar

Haberler