MSQUARE GLOBAL Historical Data

MSQ
Download
Date Close Price change Market cap Trading volume
Sep 7 $0.0726
-7.58%
$1.85 million $54,522
Aug 31 $0.0785
+20.42%
$2.01 million $103,812
Aug 24 $0.0652
-7.08%
$1.67 million $65,104
Aug 17 $0.0746
+20.67%
$1.8 million $53,627
Aug 10 $0.0608
+1.07%
$1.58 million $25,697
Aug 3 $0.0602
-4.89%
$1.54 million $29,864
Jul 27 $0.0633
+25.00%
$1.62 million $101,141
Jul 20 $0.0506
-16.96%
$1.3 million $55,513
Jul 13 $0.0607
-20.79%
$1.56 million $212,342
Jul 6 $0.0767
-20.48%
$1.96 million $78,147
Jun 29 $0.0964
-14.27%
$2.47 million $110,017
Jun 22 $0.112
+22.16%
$2.84 million $132,930
Jun 15 $0.0879
+0.23%
$2.28 million $179,177
Jun 8 $0.107
+56.30%
$2.16 million $234,295
Jun 1 $0.0682
-7.83%
$1.7 million $81,597
May 25 $0.0699
-1.48%
$1.84 million $154,247
May 18 $0.0732
-81.80%
$1.75 million $1.31 million
May 11 $0.663
+287.31%
$9.59 million $1.66 million
May 4 $0.171
-14.53%
$3.94 million $181,577
Apr 27 $0.2
-6.63%
$4.52 million $38,393
Apr 20 $0.233
-8.39%
$4.75 million $92,767
Apr 13 $0.299
-30.44%
$5.44 million $431,951
Apr 6 $0.427
+0.96%
$8.75 million $191,227
Mar 30 $0.423
+2.75%
$8.62 million $1.56 million
Mar 23 $0.412
-6.11%
$8.39 million $2.77 million
Mar 16 $0.439
-15.26%
$8.93 million $2.55 million
Mar 9 $0.517
-10.80%
$10.53 million $525,242
Mar 2 $0.586
+25.13%
$11.8 million $468,813
Feb 23 $0.468
+23.38%
$9.51 million $346,666
Feb 16 $0.367
+6.85%
$7.65 million $193,020
Feb 9 $0.395
-19.47%
$6.93 million $179,264
Feb 2 $0.474
-15.61%
$9.91 million $368,453
Jan 26 $0.558
-7.47%
$11.34 million $354,429
Jan 19 $0.599
-31.29%
$12.17 million $295,032
Jan 12 $0.842
-18.39%
$17.82 million $554,758
Jan 5 $1.09
-13.34%
$20.87 million $831,335
Dec 29 $0.765
+13.59%
$20.68 million $5.36 million
Dec 22 $0.703
+4.26%
$11.04 million $5.3 million
Dec 15 $0.764
+5.85%
$11.04 million $4.47 million
Dec 8 $0.504
-9.55%
$11.84 million $1.4 million
Dec 1 $0.496
-72.59%
$9.04 million $2.27 million
Nov 24 $1.94
-22.77%
$27.93 million $2.26 million
Nov 17 $2.6
-24.09%
$38.55 million $3.51 million
Nov 10 $3.55
-11.77%
$52.5 million $1.09 million
Nov 3 $3.99
-1.96%
$61.87 million $7.5 million
Oct 27 $4.04
+27.16%
$63.4 million $4.28 million
Oct 20 $3.15
-39.08%
$47.41 million $1.25 million
Oct 13 $4.97
-7.69%
$77.96 million $655,137
Oct 6 $5.68
-22.32%
$81.97 million $337,129
Sep 29 $7
+18.40%
$112.26 million $544,046
Download