MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
Jul 15, 12 PM $ 0.0719
-0.49%
$ 1.84 million $ 41,724
Jul 15, 11 AM $ 0.0722
-0.51%
$ 1.85 million $ 41,156
Jul 15, 10 AM $ 0.0726
-0.42%
$ 1.86 million $ 41,811
Jul 15, 9 AM $ 0.0729
-0.33%
$ 1.87 million $ 43,309
Jul 15, 8 AM $ 0.0731
+0.12%
$ 1.87 million $ 42,520
Jul 15, 7 AM $ 0.0731
-0.05%
$ 1.87 million $ 44,425
Jul 15, 6 AM $ 0.0731
+0.05%
$ 1.87 million $ 44,625
Jul 15, 5 AM $ 0.0732
+0.08%
$ 1.87 million $ 46,797
Jul 15, 4 AM $ 0.0732
+0.11%
$ 1.87 million $ 47,178
Jul 15, 3 AM $ 0.0731
-0.46%
$ 1.87 million $ 47,335
Jul 15, 2 AM $ 0.0734
+0.09%
$ 1.88 million $ 47,236
Jul 15, 1 AM $ 0.0733
-0.56%
$ 1.88 million $ 47,605
Jul 15, 12 AM $ 0.0737
+0.05%
$ 1.89 million $ 47,750
Jul 14, 11 PM $ 0.0737
-0.13%
$ 1.89 million $ 47,111
Jul 14, 10 PM $ 0.0738
-0.58%
$ 1.89 million $ 45,174
Jul 14, 9 PM $ 0.0742
+1.36%
$ 1.9 million $ 43,633
Jul 14, 8 PM $ 0.0732
-0.25%
$ 1.87 million $ 41,455
Jul 14, 7 PM $ 0.0734
-0.97%
$ 1.88 million $ 40,061
Jul 14, 6 PM $ 0.0741
+0.20%
$ 1.9 million $ 38,181
Jul 14, 5 PM $ 0.074
-0.05%
$ 1.89 million $ 36,260
Jul 14, 4 PM $ 0.0741
-0.41%
$ 1.9 million $ 35,151
Jul 14, 3 PM $ 0.0744
-0.79%
$ 1.9 million $ 33,011
Jul 14, 2 PM $ 0.075
-0.43%
$ 1.92 million $ 31,420
Jul 14, 1 PM $ 0.0753
+0.08%
$ 1.93 million $ 30,572
Jul 14, 12 PM $ 0.0753
-1.22%
$ 1.93 million $ 29,241
Jul 14, 11 AM $ 0.0762
+0.25%
$ 1.95 million $ 28,045
Jul 14, 10 AM $ 0.076
-0.22%
$ 1.95 million $ 27,039
Jul 14, 9 AM $ 0.0762
+0.07%
$ 1.95 million $ 25,485
Jul 14, 8 AM $ 0.0761
-0.39%
$ 1.95 million $ 22,804
Jul 14, 7 AM $ 0.0764
-0.13%
$ 1.96 million $ 22,348
Jul 14, 6 AM $ 0.0765
-2.15%
$ 1.96 million $ 20,721
Jul 14, 5 AM $ 0.0782
+0.58%
$ 2 million $ 18,060
Jul 14, 4 AM $ 0.0781
-0.47%
$ 2 million $ 16,298
Jul 14, 3 AM $ 0.0785
-2.00%
$ 2.01 million $ 14,982
Jul 14, 2 AM $ 0.0801
-0.67%
$ 2.05 million $ 13,765
Jul 14, 1 AM $ 0.0804
+3.68%
$ 2.06 million $ 12,312
Jul 14, 12 AM $ 0.0776
-1.10%
$ 1.99 million $ 10,201
Jul 13, 11 PM $ 0.0784
+1.00%
$ 2.01 million $ 9,046
Jul 13, 10 PM $ 0.0776
-0.24%
$ 1.99 million $ 9,259
Jul 13, 9 PM $ 0.0778
+0.20%
$ 1.99 million $ 9,407
Jul 13, 8 PM $ 0.0785
+0.77%
$ 2.01 million $ 9,293
Jul 13, 7 PM $ 0.0779
-0.23%
$ 1.99 million $ 9,052
Jul 13, 6 PM $ 0.078
+0.22%
$ 2 million $ 9,464
Jul 13, 5 PM $ 0.0779
-0.10%
$ 1.99 million $ 9,640
Jul 13, 4 PM $ 0.078
+0.81%
$ 2 million $ 9,699
Jul 13, 3 PM $ 0.0773
-0.36%
$ 1.98 million $ 9,652
Jul 13, 2 PM $ 0.0776
+0.65%
$ 1.99 million $ 9,738
Jul 13, 1 PM $ 0.0771
-0.29%
$ 1.97 million $ 9,780
Jul 13, 12 PM $ 0.0773
+0.07%
$ 1.98 million $ 9,744
Jul 13, 11 AM $ 0.0773
-1.59%
$ 1.98 million $ 9,732