MSQUARE GLOBAL Historical Data

MSQ Page 15
Download
Date Close Price change Market cap Trading volume
Jul 5, 6 AM $ 0.0958
-0.14%
$ 2.45 million $ 5,683
Jul 5, 5 AM $ 0.0959
-0.03%
$ 2.45 million $ 5,495
Jul 5, 4 AM $ 0.0959
-1.16%
$ 2.45 million $ 5,561
Jul 5, 3 AM $ 0.097
+1.13%
$ 2.48 million $ 5,424
Jul 5, 2 AM $ 0.0959
-0.70%
$ 2.46 million $ 5,103
Jul 5, 1 AM $ 0.0966
+0.07%
$ 2.47 million $ 5,179
Jul 5, 12 AM $ 0.0965
+0.04%
$ 2.47 million $ 5,607
Jul 4, 11 PM $ 0.0965
+0.17%
$ 2.47 million $ 5,644
Jul 4, 10 PM $ 0.0964
-0.11%
$ 2.47 million $ 5,676
Jul 4, 9 PM $ 0.0965
+0.22%
$ 2.47 million $ 5,881
Jul 4, 8 PM $ 0.0963
-0.21%
$ 2.46 million $ 6,045
Jul 4, 7 PM $ 0.0964
-0.12%
$ 2.47 million $ 6,028
Jul 4, 6 PM $ 0.0966
+0.29%
$ 2.47 million $ 5,955
Jul 4, 5 PM $ 0.0963
+0.02%
$ 2.46 million $ 6,003
Jul 4, 4 PM $ 0.0963
+0.43%
$ 2.46 million $ 6,106
Jul 4, 3 PM $ 0.0959
+0.03%
$ 2.45 million $ 6,160
Jul 4, 2 PM $ 0.0958
-0.87%
$ 2.45 million $ 9,062
Jul 4, 1 PM $ 0.0967
-0.75%
$ 2.47 million $ 8,842
Jul 4, 12 PM $ 0.0974
+0.29%
$ 2.49 million $ 8,835
Jul 4, 11 AM $ 0.0971
-0.50%
$ 2.48 million $ 8,819
Jul 4, 10 AM $ 0.0976
+0.21%
$ 2.5 million $ 8,716
Jul 4, 9 AM $ 0.0974
-0.12%
$ 2.49 million $ 8,824
Jul 4, 8 AM $ 0.0975
-0.53%
$ 2.49 million $ 8,924
Jul 4, 7 AM $ 0.098
-0.09%
$ 2.51 million $ 9,764
Jul 4, 6 AM $ 0.0981
+0.07%
$ 2.51 million $ 10,458
Jul 4, 5 AM $ 0.0981
+0.16%
$ 2.51 million $ 11,478
Jul 4, 4 AM $ 0.0979
+0.18%
$ 2.5 million $ 11,776
Jul 4, 3 AM $ 0.0977
-0.10%
$ 2.5 million $ 12,290
Jul 4, 2 AM $ 0.0978
-0.20%
$ 2.5 million $ 12,163
Jul 4, 1 AM $ 0.098
+0.05%
$ 2.51 million $ 12,200
Jul 4, 12 AM $ 0.098
+0.06%
$ 2.51 million $ 12,424
Jul 3, 11 PM $ 0.0979
+0.51%
$ 2.5 million $ 12,473
Jul 3, 10 PM $ 0.0974
+0.01%
$ 2.49 million $ 12,518
Jul 3, 9 PM $ 0.0974
+0.60%
$ 2.49 million $ 12,331
Jul 3, 8 PM $ 0.0968
-0.03%
$ 2.48 million $ 12,229
Jul 3, 7 PM $ 0.0969
+0.26%
$ 2.48 million $ 12,319
Jul 3, 6 PM $ 0.0966
-0.10%
$ 2.47 million $ 12,191
Jul 3, 5 PM $ 0.0962
-0.88%
$ 2.46 million $ 12,164
Jul 3, 4 PM $ 0.0971
-1.48%
$ 2.48 million $ 12,276
Jul 3, 3 PM $ 0.0986
+2.61%
$ 2.52 million $ 12,247
Jul 3, 2 PM $ 0.096
-0.18%
$ 2.46 million $ 9,663
Jul 3, 1 PM $ 0.0962
+0.07%
$ 2.46 million $ 9,744
Jul 3, 12 PM $ 0.0961
-0.71%
$ 2.46 million $ 11,582
Jul 3, 11 AM $ 0.0968
-0.02%
$ 2.48 million $ 13,366
Jul 3, 10 AM $ 0.0969
+0.19%
$ 2.48 million $ 14,257
Jul 3, 9 AM $ 0.0967
+0.40%
$ 2.47 million $ 14,490
Jul 3, 8 AM $ 0.0963
-0.14%
$ 2.46 million $ 17,002
Jul 3, 7 AM $ 0.0967
+1.01%
$ 2.47 million $ 15,747
Jul 3, 6 AM $ 0.0957
+0.85%
$ 2.45 million $ 15,159
Jul 3, 5 AM $ 0.0949
-0.76%
$ 2.43 million $ 14,706