MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
May 17, 3 AM $ 0.638
-0.53%
$ 15.18 million $ 61,441
May 17, 2 AM $ 0.642
-0.73%
$ 15.26 million $ 66,212
May 17, 1 AM $ 0.647
+0.21%
$ 15.37 million $ 56,092
May 17, 12 AM $ 0.645
-2.65%
$ 15.34 million $ 81,910
May 16, 11 PM $ 0.663
-1.38%
$ 15.65 million $ 112,539
May 16, 10 PM $ 0.672
+2.07%
$ 15.87 million $ 118,727
May 16, 9 PM $ 0.658
-1.33%
$ 15.55 million $ 118,668
May 16, 8 PM $ 0.667
-1.16%
$ 15.76 million $ 122,684
May 16, 7 PM $ 0.675
+0.00%
$ 15.95 million $ 122,619
May 16, 6 PM $ 0.675
+0.00%
$ 15.94 million $ 129,390
May 16, 5 PM $ 0.675
+1.60%
$ 15.94 million $ 129,486
May 16, 4 PM $ 0.664
+0.34%
$ 15.69 million $ 129,054
May 16, 3 PM $ 0.662
+0.09%
$ 15.64 million $ 131,602
May 16, 2 PM $ 0.661
-2.06%
$ 15.62 million $ 131,858
May 16, 1 PM $ 0.675
+3.66%
$ 15.95 million $ 142,678
May 16, 12 PM $ 0.651
-2.31%
$ 15.39 million $ 147,890
May 16, 11 AM $ 0.667
+3.09%
$ 15.75 million $ 167,496
May 16, 10 AM $ 0.647
+0.11%
$ 15.28 million $ 181,365
May 16, 9 AM $ 0.646
+0.38%
$ 15.26 million $ 231,651
May 16, 8 AM $ 0.644
+0.77%
$ 15.2 million $ 253,630
May 16, 7 AM $ 0.639
-3.95%
$ 15.09 million $ 259,324
May 16, 6 AM $ 0.665
+3.25%
$ 15.71 million $ 262,611
May 16, 5 AM $ 0.644
-1.92%
$ 15.21 million $ 270,657
May 16, 4 AM $ 0.657
-1.50%
$ 15.51 million $ 280,525
May 16, 3 AM $ 0.667
-2.60%
$ 15.75 million $ 288,515
May 16, 2 AM $ 0.684
+0.51%
$ 16.17 million $ 281,403
May 16, 1 AM $ 0.681
+2.42%
$ 16.09 million $ 284,615
May 16, 12 AM $ 0.665
+2.40%
$ 15.71 million $ 266,968
May 15, 11 PM $ 0.649
+0.83%
$ 15.24 million $ 240,523
May 15, 10 PM $ 0.644
+0.12%
$ 15.11 million $ 237,810
May 15, 9 PM $ 0.643
-1.03%
$ 15.09 million $ 239,467
May 15, 8 PM $ 0.65
-0.51%
$ 15.25 million $ 244,700
May 15, 7 PM $ 0.653
+0.12%
$ 15.33 million $ 247,353
May 15, 6 PM $ 0.652
+2.04%
$ 15.31 million $ 243,539
May 15, 5 PM $ 0.639
-0.10%
$ 15 million $ 243,815
May 15, 4 PM $ 0.64
-2.40%
$ 15.02 million $ 243,675
May 15, 3 PM $ 0.656
+0.17%
$ 15.39 million $ 246,982
May 15, 2 PM $ 0.655
-0.54%
$ 15.36 million $ 248,605
May 15, 1 PM $ 0.658
-0.23%
$ 15.44 million $ 236,396
May 15, 12 PM $ 0.66
-1.55%
$ 15.48 million $ 237,165
May 15, 11 AM $ 0.67
-4.10%
$ 15.72 million $ 224,687
May 15, 10 AM $ 0.699
-10.59%
$ 16.39 million $ 219,361
May 15, 9 AM $ 0.781
+8.87%
$ 18.34 million $ 194,806
May 15, 8 AM $ 0.718
-0.56%
$ 16.84 million $ 188,081
May 15, 7 AM $ 0.722
+0.82%
$ 16.94 million $ 194,409
May 15, 6 AM $ 0.716
+1.42%
$ 16.8 million $ 263,267
May 15, 5 AM $ 0.706
+2.07%
$ 16.56 million $ 288,107
May 15, 4 AM $ 0.692
+2.08%
$ 16.23 million $ 307,953
May 15, 3 AM $ 0.677
+1.23%
$ 15.9 million $ 312,478
May 15, 2 AM $ 0.669
+5.17%
$ 15.7 million $ 324,749