MSQUARE GLOBAL Historical Data

MSQ Page 12
Download
Date Close Price change Market cap Trading volume
Jul 11, 10 AM $ 0.0732
-0.42%
$ 1.87 million $ 7,882
Jul 11, 9 AM $ 0.0735
+0.24%
$ 1.88 million $ 8,036
Jul 11, 8 AM $ 0.0733
-0.22%
$ 1.88 million $ 8,070
Jul 11, 7 AM $ 0.0735
+0.08%
$ 1.88 million $ 8,355
Jul 11, 6 AM $ 0.0734
-0.07%
$ 1.88 million $ 9,014
Jul 11, 5 AM $ 0.0736
+0.25%
$ 1.88 million $ 9,197
Jul 11, 4 AM $ 0.0735
-0.10%
$ 1.88 million $ 10,222
Jul 11, 3 AM $ 0.0735
-0.12%
$ 1.88 million $ 10,234
Jul 11, 2 AM $ 0.0739
+0.21%
$ 1.89 million $ 10,711
Jul 11, 1 AM $ 0.0732
+2.19%
$ 1.87 million $ 10,798
Jul 11, 12 AM $ 0.0717
-0.20%
$ 1.83 million $ 11,533
Jul 10, 11 PM $ 0.0718
+0.17%
$ 1.84 million $ 12,202
Jul 10, 10 PM $ 0.0717
-0.31%
$ 1.84 million $ 12,344
Jul 10, 9 PM $ 0.0719
+0.39%
$ 1.84 million $ 12,320
Jul 10, 8 PM $ 0.0717
-0.62%
$ 1.83 million $ 12,897
Jul 10, 7 PM $ 0.0721
+0.43%
$ 1.85 million $ 13,076
Jul 10, 6 PM $ 0.0718
-0.10%
$ 1.84 million $ 13,129
Jul 10, 5 PM $ 0.0718
+0.88%
$ 1.84 million $ 13,016
Jul 10, 4 PM $ 0.0712
-0.24%
$ 1.82 million $ 13,129
Jul 10, 3 PM $ 0.0714
+0.14%
$ 1.83 million $ 16,128
Jul 10, 2 PM $ 0.0713
+0.80%
$ 1.82 million $ 16,748
Jul 10, 1 PM $ 0.0707
-0.87%
$ 1.81 million $ 17,332
Jul 10, 12 PM $ 0.0713
+0.46%
$ 1.83 million $ 20,160
Jul 10, 11 AM $ 0.071
-0.18%
$ 1.82 million $ 30,835
Jul 10, 10 AM $ 0.0712
-0.36%
$ 1.82 million $ 53,855
Jul 10, 9 AM $ 0.0714
-0.36%
$ 1.83 million $ 53,614
Jul 10, 8 AM $ 0.0717
+0.96%
$ 1.83 million $ 53,378
Jul 10, 7 AM $ 0.071
-0.80%
$ 1.82 million $ 53,169
Jul 10, 6 AM $ 0.0716
+0.05%
$ 1.83 million $ 52,690
Jul 10, 5 AM $ 0.0715
+1.54%
$ 1.83 million $ 49,722
Jul 10, 4 AM $ 0.0704
-0.34%
$ 1.8 million $ 48,432
Jul 10, 3 AM $ 0.0707
+0.50%
$ 1.81 million $ 51,120
Jul 10, 2 AM $ 0.0706
+2.04%
$ 1.81 million $ 50,833
Jul 10, 1 AM $ 0.0692
+0.38%
$ 1.77 million $ 50,065
Jul 10, 12 AM $ 0.0689
+0.60%
$ 1.76 million $ 48,129
Jul 9, 11 PM $ 0.0685
+1.54%
$ 1.75 million $ 47,561
Jul 9, 10 PM $ 0.0675
+0.20%
$ 1.73 million $ 46,739
Jul 9, 9 PM $ 0.0673
+0.58%
$ 1.72 million $ 46,703
Jul 9, 8 PM $ 0.067
+0.72%
$ 1.71 million $ 45,917
Jul 9, 7 PM $ 0.0665
-0.29%
$ 1.7 million $ 45,785
Jul 9, 6 PM $ 0.0667
-1.24%
$ 1.71 million $ 45,668
Jul 9, 5 PM $ 0.0675
+0.82%
$ 1.73 million $ 45,549
Jul 9, 4 PM $ 0.067
+1.69%
$ 1.71 million $ 45,377
Jul 9, 3 PM $ 0.0658
-1.29%
$ 1.69 million $ 44,441
Jul 9, 2 PM $ 0.0667
-1.03%
$ 1.71 million $ 44,285
Jul 9, 12 PM $ 0.0841
-7.54%
$ 2.15 million $ 90
Jul 9, 11 AM $ 0.0868
-8.14%
$ 2.22 million $ 86
Jul 9, 10 AM $ 0.0945
-0.04%
$ 2.42 million $ 4,846
Jul 9, 9 AM $ 0.0945
+0.05%
$ 2.42 million $ 4,740
Jul 9, 8 AM $ 0.0945
-0.13%
$ 2.42 million $ 4,788