用手机扫码下载 AppMSQUARE（MSQ）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 MSQ 成交量最大的交易所。显示最近 365 天。
月度收益 MSQ
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -17% | -28% | +2.0% | -49% | -64% | +30% | -40% | +5.2% | +87% | -44% | +4.0% | — | -90% |
| 2025 | -11% | +216% | -21% | +13% | +49% | -11% | -20% | -5.8% | -55% | -24% | -54% | -63% | -85% |
| 2024 | — | — | — | — | — | — | — | — | — | -16% | -5.6% | -20% | -37% |
| 月平均 | -14% | +94% | -9.7% | -18% | -8.0% | +9.7% | -30% | -0.3% | +16% | -28% | -30% | -42% | |
| 上涨年数 | 0/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 0/2 | 1/2 | 1/2 | 0/3 | 0/2 | 0/2 |
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
| 日期 | 收盘 | 涨跌 |
|---|---|---|
| 2026/11/04 | $0.06718 | -0.07% |
| 2026/11/03 | $0.06722 | -1.34% |
| 2026/11/02 | $0.06812 | +6.42% |
| 2026/11/01 | $0.06400 | -0.91% |
| 2026/10/31 | $0.06458 | -4.90% |
| 2026/10/30 | $0.06790 | +9.89% |
| 2026/10/28 | $0.06137 | -1.27% |
| 2026/10/27 | $0.06215 | +2.37% |
| 2026/10/26 | $0.06071 | -3.65% |
| 2026/10/25 | $0.06300 | +1.09% |
| 2026/10/24 | $0.06231 | -4.06% |
| 2026/10/23 | $0.06496 | -10.10% |
| 2026/10/22 | $0.07225 | -0.69% |
| 2026/10/21 | $0.07276 | -1.29% |
| 2026/10/20 | $0.07372 | +1.29% |
| 2026/10/19 | $0.07277 | +1.78% |
| 2026/10/18 | $0.07151 | -1.19% |
| 2026/10/17 | $0.07236 | +0.04% |
| 2026/10/16 | $0.07232 | +0.99% |
| 2026/10/15 | $0.07162 | -2.28% |
| 2026/10/14 | $0.07329 | -6.97% |
| 2026/10/13 | $0.07877 | -0.34% |
| 2026/10/12 | $0.07905 | -0.84% |
| 2026/10/11 | $0.07973 | -0.85% |
| 2026/10/10 | $0.08042 | +1.27% |
| 2026/10/09 | $0.07940 | -0.90% |
| 2026/10/08 | $0.08011 | -0.32% |
| 2026/10/07 | $0.08038 | -0.29% |
| 2026/10/06 | $0.08060 | -0.81% |
| 2026/10/05 | $0.08127 | +1.47% |
| 2026/10/04 | $0.08010 | +6.19% |
| 2026/10/03 | $0.07544 | +7.31% |
| 2026/10/02 | $0.07031 | -25.74% |
| 2026/10/01 | $0.09467 | -17.94% |
| 2026/09/30 | $0.1154 | -9.14% |
| 2026/09/29 | $0.1271 | +2.45% |
| 2026/09/28 | $0.1241 | +2.82% |
| 2026/09/27 | $0.1206 | +3.20% |
| 2026/09/26 | $0.1169 | +2.19% |
| 2026/09/25 | $0.1144 | +2.75% |
| 2026/09/24 | $0.1113 | +0.74% |
| 2026/09/23 | $0.1105 | +6.62% |
| 2026/09/22 | $0.1037 | +1.39% |
| 2026/09/21 | $0.1022 | -0.37% |
| 2026/09/20 | $0.1026 | +10.64% |
| 2026/09/19 | $0.09185 | +1.35% |
| 2026/09/18 | $0.09064 | +10.93% |
| 2026/09/17 | $0.08170 | +8.92% |
| 2026/09/16 | $0.07500 | -0.36% |
| 2026/09/15 | $0.07528 | +4.32% |
| 2026/09/14 | $0.07215 | -0.21% |
| 2026/09/13 | $0.07231 | -0.39% |
| 2026/09/12 | $0.07258 | +4.91% |
| 2026/09/11 | $0.06917 | -1.71% |
| 2026/09/10 | $0.07038 | +0.10% |
| 2026/09/09 | $0.07032 | -3.30% |
| 2026/09/08 | $0.07273 | -5.34% |
| 2026/09/07 | $0.07682 | -2.19% |
| 2026/09/06 | $0.07855 | +0.83% |
| 2026/09/05 | $0.07791 | +7.48% |
| 2026/09/04 | $0.07250 | +9.10% |
| 2026/09/03 | $0.06644 | +0.74% |
| 2026/09/02 | $0.06594 | +8.15% |
| 2026/09/01 | $0.06096 | -1.31% |
| 2026/08/31 | $0.06178 | -5.27% |
| 2026/08/30 | $0.06523 | -1.84% |
| 2026/08/29 | $0.06645 | -0.85% |
| 2026/08/28 | $0.06703 | -5.58% |
| 2026/08/27 | $0.07098 | +0.38% |
| 2026/08/26 | $0.07070 | -5.09% |
| 2026/08/25 | $0.07450 | +5.20% |
| 2026/08/24 | $0.07083 | +0.91% |
| 2026/08/23 | $0.07020 | -5.96% |
| 2026/08/22 | $0.07466 | +14.23% |
| 2026/08/21 | $0.06537 | +0.06% |
| 2026/08/20 | $0.06534 | -0.59% |
| 2026/08/19 | $0.06572 | +4.60% |
| 2026/08/18 | $0.06282 | +2.85% |
| 2026/08/17 | $0.06109 | -1.16% |
| 2026/08/16 | $0.06181 | +1.63% |
| 2026/08/15 | $0.06083 | -1.65% |
| 2026/08/14 | $0.06186 | +2.15% |
| 2026/08/13 | $0.06057 | -1.17% |
| 2026/08/12 | $0.06128 | +1.34% |
| 2026/08/11 | $0.06046 | +0.25% |
| 2026/08/10 | $0.06030 | +0.45% |
| 2026/08/09 | $0.06002 | +10.60% |
| 2026/08/08 | $0.05426 | -0.24% |
| 2026/08/07 | $0.05438 | -1.61% |
| 2026/08/06 | $0.05528 | -0.97% |
| 2026/08/05 | $0.05583 | -5.07% |
| 2026/08/04 | $0.05880 | +1.66% |
| 2026/08/03 | $0.05785 | -8.61% |
| 2026/08/02 | $0.06329 | -1.09% |
| 2026/08/01 | $0.06398 | +8.96% |
| 2026/07/31 | $0.05871 | +12.04% |
| 2026/07/30 | $0.05241 | +2.83% |
| 2026/07/29 | $0.05097 | -4.76% |
| 2026/07/28 | $0.05353 | +16.55% |
| 2026/07/27 | $0.04594 | -9.28% |
| 2026/07/26 | $0.05063 | -9.38% |
| 2026/07/25 | $0.05586 | -4.76% |
| 2026/07/24 | $0.05869 | -1.82% |
| 2026/07/23 | $0.05979 | -2.67% |
| 2026/07/22 | $0.06144 | +1.00% |
| 2026/07/21 | $0.06084 | +0.41% |
| 2026/07/20 | $0.06060 | -0.20% |
| 2026/07/19 | $0.06070 | -8.32% |
| 2026/07/18 | $0.06622 | -0.09% |
| 2026/07/17 | $0.06629 | +1.58% |
| 2026/07/16 | $0.06528 | -5.98% |
| 2026/07/15 | $0.06940 | -5.76% |
| 2026/07/14 | $0.07363 | -6.13% |
| 2026/07/13 | $0.07843 | +2.39% |
| 2026/07/12 | $0.07661 | +4.22% |
| 2026/07/11 | $0.07352 | +2.35% |
| 2026/07/10 | $0.07184 | +5.35% |
| 2026/07/09 | $0.06818 | -28.58% |
| 2026/07/08 | $0.09547 | -0.71% |
| 2026/07/07 | $0.09614 | -3.33% |
| 2026/07/06 | $0.09934 | +3.03% |
| 2026/07/05 | $0.09641 | -0.08% |
| 2026/07/04 | $0.09650 | -1.41% |
| 2026/07/03 | $0.09789 | +2.42% |
| 2026/07/02 | $0.09568 | -2.77% |
| 2026/07/01 | $0.09840 | +1.27% |
| 2026/06/30 | $0.09716 | -10.09% |
| 2026/06/29 | $0.1081 | -4.01% |
| 2026/06/28 | $0.1122 | +17.13% |
| 2026/06/27 | $0.09575 | +3.09% |
| 2026/06/26 | $0.09287 | +2.72% |
| 2026/06/25 | $0.09042 | -1.27% |
| 2026/06/24 | $0.09159 | +0.12% |
| 2026/06/23 | $0.09147 | +3.18% |
| 2026/06/22 | $0.08865 | -3.89% |
| 2026/06/21 | $0.09225 | +5.33% |
| 2026/06/20 | $0.08757 | -10.64% |
| 2026/06/19 | $0.09799 | -2.30% |
| 2026/06/18 | $0.1003 | +3.69% |
| 2026/06/17 | $0.09659 | +5.76% |
| 2026/06/16 | $0.09132 | -1.22% |
| 2026/06/15 | $0.09244 | +5.83% |
| 2026/06/14 | $0.08736 | -18.98% |
| 2026/06/13 | $0.1078 | -14.77% |
| 2026/06/12 | $0.1243 | +2.84% |
| 2026/06/11 | $0.1209 | +61.36% |
| 2026/06/10 | $0.07491 | +8.58% |
| 2026/06/09 | $0.06898 | -1.36% |
| 2026/06/08 | $0.06994 | +2.57% |
| 2026/06/07 | $0.06818 | -4.63% |
| 2026/06/06 | $0.07148 | +9.83% |
| 2026/06/05 | $0.06509 | -3.31% |
| 2026/06/04 | $0.06731 | -3.72% |
| 2026/06/03 | $0.06992 | +0.06% |
| 2026/06/02 | $0.07004 | -5.85% |
| 2026/06/01 | $0.07354 | -1.45% |
| 2026/05/31 | $0.07310 | +4.49% |
| 2026/05/30 | $0.06996 | +0.03% |
| 2026/05/29 | $0.06917 | -0.50% |
| 2026/05/28 | $0.06936 | -0.06% |
| 2026/05/27 | $0.07032 | +4.77% |
| 2026/05/26 | $0.06727 | -6.57% |
| 2026/05/25 | $0.07200 | +1.49% |
| 2026/05/24 | $0.07031 | -2.33% |
| 2026/05/23 | $0.07304 | -16.25% |
| 2026/05/22 | $0.08591 | +5.27% |
| 2026/05/21 | $0.08308 | -5.38% |
| 2026/05/20 | $0.08710 | +20.29% |
| 2026/05/19 | $0.07280 | -5.21% |
| 2026/05/18 | $0.07680 | -80.81% |
| 2026/05/17 | $0.4003 | -39.34% |
| 2026/05/16 | $0.6651 | +1.00% |
| 2026/05/15 | $0.6516 | -0.88% |
| 2026/05/14 | $0.6600 | -4.60% |
| 2026/05/13 | $0.6873 | +222.07% |
| 2026/05/12 | $0.2089 | +40.39% |
| 2026/05/11 | $0.1486 | -14.25% |
| 2026/05/10 | $0.1719 | +5.07% |
| 2026/05/09 | $0.1651 | -2.83% |
| 2026/05/08 | $0.1647 | -14.17% |
| 2026/05/07 | $0.2011 | -1.13% |
| 2026/05/06 | $0.2034 | -0.29% |
| 2026/05/05 | $0.2024 | -1.56% |
| 2026/05/04 | $0.1983 | -0.95% |
| 2026/05/03 | $0.2002 | -9.37% |
| 2026/05/02 | $0.2115 | -7.92% |
| 2026/05/01 | $0.2297 | +11.56% |
| 2026/04/30 | $0.2028 | -2.87% |
| 2026/04/29 | $0.2071 | +1.37% |
| 2026/04/28 | $0.2088 | -2.84% |
| 2026/04/27 | $0.2089 | -4.13% |
| 2026/04/26 | $0.2160 | -7.77% |
| 2026/04/25 | $0.2340 | +2.41% |
| 2026/04/24 | $0.2285 | -5.58% |
| 2026/04/23 | $0.2430 | -3.19% |
| 2026/04/22 | $0.2510 | -2.71% |
| 2026/04/21 | $0.2580 | -0.12% |
| 2026/04/20 | $0.2659 | +4.73% |
| 2026/04/19 | $0.2539 | -15.56% |
| 2026/04/18 | $0.2987 | -6.22% |
| 2026/04/17 | $0.3100 | +28.58% |
| 2026/04/16 | $0.2412 | -42.21% |
| 2026/04/15 | $0.4154 | -4.00% |
| 2026/04/14 | $0.4398 | +3.56% |
| 2026/04/13 | $0.4409 | +3.01% |
| 2026/04/12 | $0.4280 | +0.68% |
| 2026/04/11 | $0.4251 | +3.86% |
| 2026/04/10 | $0.4091 | -3.81% |
| 2026/04/09 | $0.4267 | -4.00% |
| 2026/04/08 | $0.4310 | +6.45% |
| 2026/04/07 | $0.4012 | +1.98% |
| 2026/04/06 | $0.3915 | -7.21% |
| 2026/04/05 | $0.4228 | -9.83% |
| 2026/04/04 | $0.4455 | +9.49% |
| 2026/04/03 | $0.4159 | +8.03% |
| 2026/04/02 | $0.3850 | -3.75% |
| 2026/04/01 | $0.4148 | +4.75% |
| 2026/03/31 | $0.4000 | +1.19% |
| 2026/03/30 | $0.4040 | -3.95% |
| 2026/03/29 | $0.4117 | -5.38% |
| 2026/03/28 | $0.4363 | +0.95% |
| 2026/03/27 | $0.4419 | -1.80% |
| 2026/03/26 | $0.4499 | +3.88% |
| 2026/03/25 | $0.4331 | +4.29% |
| 2026/03/24 | $0.4153 | -5.96% |
| 2026/03/23 | $0.4379 | +0.64% |
| 2026/03/22 | $0.4360 | -3.48% |
| 2026/03/21 | $0.4517 | -0.33% |
| 2026/03/20 | $0.4532 | +5.81% |
| 2026/03/19 | $0.4292 | -17.59% |
| 2026/03/18 | $0.5208 | -1.20% |
| 2026/03/17 | $0.5283 | +0.46% |
| 2026/03/16 | $0.5259 | +2.86% |
| 2026/03/15 | $0.5113 | +4.50% |
| 2026/03/14 | $0.4893 | +1.49% |
| 2026/03/13 | $0.4821 | -0.39% |
| 2026/03/12 | $0.4827 | -7.95% |
| 2026/03/11 | $0.5232 | +2.11% |
| 2026/03/10 | $0.5135 | -6.70% |
| 2026/03/09 | $0.5504 | -3.83% |
| 2026/03/08 | $0.5736 | -1.81% |
| 2026/03/07 | $0.5829 | +2.93% |
| 2026/03/06 | $0.5663 | -9.10% |
| 2026/03/05 | $0.6230 | -7.44% |
| 2026/03/04 | $0.6731 | -4.33% |
| 2026/03/03 | $0.7020 | +12.52% |
| 2026/03/02 | $0.6176 | +30.82% |
| 2026/03/01 | $0.4710 | +20.09% |
| 2026/02/28 | $0.3930 | -4.73% |
| 2026/02/27 | $0.4125 | +11.07% |
| 2026/02/26 | $0.3706 | +1.93% |
| 2026/02/25 | $0.3628 | -2.42% |
| 2026/02/24 | $0.3718 | +11.32% |
| 2026/02/23 | $0.3340 | -10.65% |
| 2026/02/22 | $0.3837 | +5.41% |
| 2026/02/21 | $0.3640 | -4.29% |
| 2026/02/20 | $0.3794 | +5.71% |
| 2026/02/19 | $0.3590 | -2.66% |
| 2026/02/18 | $0.3688 | -3.68% |
| 2026/02/17 | $0.3829 | +6.21% |
| 2026/02/16 | $0.3605 | +5.22% |
| 2026/02/15 | $0.3426 | -12.71% |
| 2026/02/14 | $0.3916 | -11.38% |
| 2026/02/13 | $0.4419 | -0.43% |
| 2026/02/12 | $0.4429 | +1.16% |
| 2026/02/11 | $0.4388 | -6.62% |
| 2026/02/10 | $0.4699 | +1.32% |
| 2026/02/09 | $0.4638 | -3.50% |
| 2026/02/08 | $0.4806 | +1.74% |
| 2026/02/07 | $0.4724 | -2.38% |
| 2026/02/06 | $0.4820 | +5.82% |
| 2026/02/05 | $0.4555 | -16.48% |
| 2026/02/04 | $0.5454 | +5.53% |
| 2026/02/03 | $0.5160 | -7.21% |
| 2026/02/02 | $0.5561 | -1.56% |
| 2026/02/01 | $0.5636 | +2.55% |
| 2026/01/31 | $0.5484 | -13.08% |
| 2026/01/30 | $0.6308 | +26.44% |
| 2026/01/29 | $0.4940 | -22.01% |
| 2026/01/28 | $0.6320 | +11.31% |
| 2026/01/27 | $0.5691 | -1.09% |
| 2026/01/26 | $0.5754 | -3.94% |
| 2026/01/25 | $0.6003 | +0.77% |
| 2026/01/24 | $0.5957 | -8.09% |
| 2026/01/23 | $0.6481 | -9.39% |
| 2026/01/22 | $0.7153 | -5.33% |
| 2026/01/21 | $0.7540 | -1.44% |
| 2026/01/20 | $0.7593 | -7.52% |
| 2026/01/19 | $0.8192 | -3.08% |
| 2026/01/18 | $0.8630 | +2.23% |
| 2026/01/17 | $0.8425 | +1.48% |
| 2026/01/16 | $0.8302 | -3.51% |
| 2026/01/15 | $0.8604 | -7.71% |
| 2026/01/14 | $0.9323 | -6.82% |
| 2026/01/13 | $1.00 | +10.82% |
| 2026/01/12 | $0.9048 | -12.55% |
| 2026/01/11 | $1.03 | -4.96% |
| 2026/01/10 | $1.09 | +3.12% |
| 2026/01/09 | $1.05 | -12.55% |
| 2026/01/08 | $1.20 | +7.00% |
| 2026/01/07 | $1.12 | -7.04% |
| 2026/01/06 | $1.21 | +9.30% |
| 2026/01/05 | $1.11 | -12.07% |
| 2026/01/04 | $1.26 | +63.92% |
| 2026/01/03 | $0.7653 | +4.94% |
| 2026/01/02 | $0.7293 | +5.83% |
| 2026/01/01 | $0.6906 | +4.26% |
| 2025/12/31 | $0.6609 | +2.74% |
| 2025/12/30 | $0.6419 | -3.78% |
| 2025/12/29 | $0.6671 | +0.17% |
| 2025/12/28 | $0.6645 | -3.60% |
| 2025/12/27 | $0.6879 | +5.96% |
| 2025/12/26 | $0.6505 | +0.57% |
| 2025/12/25 | $0.6468 | -0.66% |
| 2025/12/24 | $0.6526 | -1.39% |
| 2025/12/23 | $0.6603 | -0.93% |
| 2025/12/22 | $0.6665 | -0.27% |
| 2025/12/21 | $0.6683 | -12.54% |
| 2025/12/20 | $0.7648 | +6.76% |
| 2025/12/19 | $0.7179 | +9.15% |
| 2025/12/18 | $0.6563 | -10.13% |
| 2025/12/17 | $0.7319 | -18.59% |
| 2025/12/16 | $0.8990 | -2.44% |
| 2025/12/15 | $0.8850 | +19.84% |
| 2025/12/14 | $0.7073 | +41.01% |
| 2025/12/13 | $0.5004 | +24.35% |
| 2025/12/12 | $0.4024 | -14.71% |
| 2025/12/11 | $0.4707 | -5.61% |
| 2025/12/10 | $0.4998 | -16.42% |
| 2025/12/09 | $0.5980 | -3.20% |
| 2025/12/08 | $0.6165 | +10.11% |
| 2025/12/07 | $0.5630 | +2.62% |
| 2025/12/06 | $0.5355 | -24.23% |
| 2025/12/05 | $0.7067 | -24.98% |
| 2025/12/04 | $0.9130 | -27.71% |
| 2025/12/03 | $1.28 | -1.16% |
| 2025/12/02 | $1.29 | -24.58% |
| 2025/12/01 | $1.76 | -0.90% |
| 2025/11/30 | $1.76 | -7.90% |
| 2025/11/29 | $1.91 | -7.19% |
| 2025/11/28 | $2.05 | -9.53% |
| 2025/11/27 | $2.28 | +2.24% |
| 2025/11/26 | $2.24 | -2.91% |
| 2025/11/25 | $2.30 | +0.44% |
| 2025/11/24 | $2.34 | -8.41% |
| 2025/11/23 | $2.57 | -0.66% |
| 2025/11/22 | $2.58 | -1.49% |
| 2025/11/21 | $2.61 | +5.83% |
| 2025/11/20 | $2.47 | -10.41% |
| 2025/11/19 | $2.74 | -13.31% |
| 2025/11/18 | $3.17 | -2.79% |
| 2025/11/17 | $3.27 | -3.45% |
| 2025/11/16 | $3.38 | -4.38% |
| 2025/11/15 | $3.54 | +3.42% |
| 2025/11/14 | $3.42 | -10.56% |
| 2025/11/13 | $3.82 | +4.38% |
| 2025/11/12 | $3.66 | -2.61% |
| 2025/11/11 | $3.76 | -2.80% |
| 2025/11/10 | $3.87 | -2.30% |
| 2025/11/09 | $3.97 | -1.54% |
| 2025/11/08 | $4.05 | -0.71% |
| 2025/11/07 | $4.08 | +4.86% |
| 2025/11/06 | $3.89 | -4.21% |
| 2025/11/05 | $4.04 | +14.27% |
市值 = 收盘价 × 当日流通量；本站自 2026/10/02 起记录流通量，此前日期为空。