MSQUARE GLOBAL Historical Data

MSQ Page 11
Download
Date Close Price change Market cap Trading volume
May 15, 2 AM $ 0.669
+5.17%
$ 15.7 million $ 324,749
May 15, 1 AM $ 0.636
-1.66%
$ 14.93 million $ 354,342
May 15, 12 AM $ 0.647
-1.95%
$ 15.18 million $ 374,920
May 14, 11 PM $ 0.66
+1.78%
$ 15.39 million $ 428,843
May 14, 10 PM $ 0.648
+1.89%
$ 15.13 million $ 436,656
May 14, 9 PM $ 0.635
+2.01%
$ 14.81 million $ 440,777
May 14, 8 PM $ 0.623
-5.10%
$ 14.54 million $ 442,990
May 14, 7 PM $ 0.655
+0.47%
$ 15.28 million $ 442,112
May 14, 6 PM $ 0.653
+0.07%
$ 15.23 million $ 459,325
May 14, 5 PM $ 0.652
-1.07%
$ 15.22 million $ 460,353
May 14, 4 PM $ 0.659
-0.02%
$ 15.38 million $ 465,593
May 14, 3 PM $ 0.659
+1.41%
$ 15.38 million $ 477,718
May 14, 2 PM $ 0.65
-1.33%
$ 15.17 million $ 501,933
May 14, 1 PM $ 0.659
+1.48%
$ 15.37 million $ 561,524
May 14, 12 PM $ 0.649
+3.79%
$ 15.15 million $ 631,645
May 14, 11 AM $ 0.626
-0.37%
$ 14.6 million $ 744,434
May 14, 10 AM $ 0.628
-0.97%
$ 14.65 million $ 877,489
May 14, 9 AM $ 0.634
+0.00%
$ 14.79 million $ 867,845
May 14, 8 AM $ 0.634
+3.83%
$ 14.79 million $ 849,648
May 14, 7 AM $ 0.611
-0.04%
$ 14.25 million $ 820,920
May 14, 6 AM $ 0.613
-9.06%
$ 14.31 million $ 758,741
May 14, 5 AM $ 0.674
+2.49%
$ 15.73 million $ 747,379
May 14, 4 AM $ 0.658
-8.62%
$ 15.35 million $ 706,373
May 14, 3 AM $ 0.721
-1.43%
$ 16.83 million $ 713,059
May 14, 2 AM $ 0.732
-2.62%
$ 17.07 million $ 707,778
May 14, 1 AM $ 0.752
+1.76%
$ 17.53 million $ 692,175
May 14, 12 AM $ 0.739
+8.18%
$ 17.23 million $ 361,707
May 13, 11 PM $ 0.683
+6.16%
$ 15.83 million $ 573,137
May 13, 10 PM $ 0.643
+1.99%
$ 14.91 million $ 541,952
May 13, 9 PM $ 0.631
-2.58%
$ 14.62 million $ 536,723
May 13, 8 PM $ 0.647
+1.24%
$ 15.01 million $ 529,018
May 13, 7 PM $ 0.639
-2.27%
$ 14.83 million $ 520,957
May 13, 6 PM $ 0.654
+0.24%
$ 15.17 million $ 526,124
May 13, 5 PM $ 0.653
+1.82%
$ 15.13 million $ 544,055
May 13, 4 PM $ 0.641
-3.03%
$ 14.86 million $ 577,529
May 13, 3 PM $ 0.661
+9.64%
$ 15.33 million $ 603,242
May 13, 2 PM $ 0.601
-5.61%
$ 13.94 million $ 553,676
May 13, 1 PM $ 0.637
+1.41%
$ 14.77 million $ 506,427
May 13, 12 PM $ 0.651
+11.22%
$ 15.09 million $ 434,217
May 13, 11 AM $ 0.675
+190.25%
$ 15.66 million $ 350,144
May 13, 10 AM $ 0.233
-0.88%
$ 5.39 million $ 102,051
May 13, 9 AM $ 0.235
+0.90%
$ 5.44 million $ 102,346
May 13, 8 AM $ 0.233
+1.04%
$ 5.39 million $ 101,691
May 13, 7 AM $ 0.23
-2.38%
$ 5.34 million $ 107,781
May 13, 6 AM $ 0.236
+3.31%
$ 5.47 million $ 117,352
May 13, 5 AM $ 0.229
-1.10%
$ 5.32 million $ 115,258
May 13, 4 AM $ 0.232
+1.02%
$ 5.37 million $ 116,472
May 13, 3 AM $ 0.228
-1.50%
$ 5.3 million $ 115,942
May 13, 2 AM $ 0.232
+9.09%
$ 5.38 million $ 115,554
May 13, 1 AM $ 0.213
+0.76%
$ 4.93 million $ 107,875