MSQUARE GLOBAL Historical Data

MSQ Page 16
Download
Date Close Price change Market cap Trading volume
Jul 3, 5 AM $ 0.0949
-0.76%
$ 2.43 million $ 14,706
Jul 3, 4 AM $ 0.0956
+0.39%
$ 2.45 million $ 14,437
Jul 3, 3 AM $ 0.0953
-0.47%
$ 2.44 million $ 14,092
Jul 3, 2 AM $ 0.0957
-0.84%
$ 2.45 million $ 14,242
Jul 3, 1 AM $ 0.0965
+1.20%
$ 2.47 million $ 14,193
Jul 3, 12 AM $ 0.0954
-0.29%
$ 2.44 million $ 14,122
Jul 2, 11 PM $ 0.0957
-0.09%
$ 2.45 million $ 14,193
Jul 2, 10 PM $ 0.0958
+0.14%
$ 2.45 million $ 14,213
Jul 2, 9 PM $ 0.0956
-0.06%
$ 2.45 million $ 14,190
Jul 2, 8 PM $ 0.0957
+0.27%
$ 2.45 million $ 14,630
Jul 2, 7 PM $ 0.0955
-0.12%
$ 2.44 million $ 14,963
Jul 2, 6 PM $ 0.0956
+0.46%
$ 2.44 million $ 15,138
Jul 2, 5 PM $ 0.0952
+0.37%
$ 2.43 million $ 15,129
Jul 2, 4 PM $ 0.0948
-0.01%
$ 2.42 million $ 14,941
Jul 2, 3 PM $ 0.0948
-0.92%
$ 2.42 million $ 14,978
Jul 2, 2 PM $ 0.0957
+0.14%
$ 2.45 million $ 14,646
Jul 2, 1 PM $ 0.0956
-6.43%
$ 2.44 million $ 14,535
Jul 2, 12 PM $ 0.102
-2.88%
$ 2.61 million $ 12,764
Jul 2, 11 AM $ 0.105
+3.34%
$ 2.69 million $ 10,984
Jul 2, 10 AM $ 0.102
-1.13%
$ 2.6 million $ 10,613
Jul 2, 9 AM $ 0.103
+5.22%
$ 2.63 million $ 10,963
Jul 2, 8 AM $ 0.0978
+0.11%
$ 2.5 million $ 8,132
Jul 2, 7 AM $ 0.0977
-0.01%
$ 2.5 million $ 7,917
Jul 2, 6 AM $ 0.0977
-0.02%
$ 2.5 million $ 7,763
Jul 2, 5 AM $ 0.0977
+0.17%
$ 2.5 million $ 7,735
Jul 2, 4 AM $ 0.0976
-0.61%
$ 2.5 million $ 7,641
Jul 2, 3 AM $ 0.0983
+0.42%
$ 2.51 million $ 7,428
Jul 2, 2 AM $ 0.0979
+0.18%
$ 2.5 million $ 7,282
Jul 2, 1 AM $ 0.0977
-0.44%
$ 2.5 million $ 7,742
Jul 2, 12 AM $ 0.0981
-0.23%
$ 2.51 million $ 7,583
Jul 1, 11 PM $ 0.0983
+0.67%
$ 2.48 million $ 7,490
Jul 1, 10 PM $ 0.0977
-0.71%
$ 2.46 million $ 7,408
Jul 1, 9 PM $ 0.0984
+0.35%
$ 2.48 million $ 7,541
Jul 1, 8 PM $ 0.098
-0.03%
$ 2.47 million $ 6,935
Jul 1, 7 PM $ 0.0981
+0.27%
$ 2.47 million $ 6,802
Jul 1, 6 PM $ 0.0978
-0.17%
$ 2.47 million $ 7,351
Jul 1, 5 PM $ 0.098
+0.67%
$ 2.47 million $ 8,919
Jul 1, 4 PM $ 0.0973
-0.19%
$ 2.45 million $ 9,070
Jul 1, 3 PM $ 0.0975
-0.12%
$ 2.46 million $ 9,072
Jul 1, 2 PM $ 0.0976
-0.15%
$ 2.46 million $ 9,191
Jul 1, 1 PM $ 0.0978
-0.36%
$ 2.47 million $ 15,086
Jul 1, 12 PM $ 0.0981
+0.88%
$ 2.47 million $ 18,813
Jul 1, 11 AM $ 0.0973
+0.50%
$ 2.45 million $ 18,775
Jul 1, 10 AM $ 0.0968
+0.86%
$ 2.44 million $ 21,491
Jul 1, 9 AM $ 0.096
-0.54%
$ 2.42 million $ 22,645
Jul 1, 8 AM $ 0.0965
+0.04%
$ 2.43 million $ 24,278
Jul 1, 7 AM $ 0.0964
+0.51%
$ 2.43 million $ 28,008
Jul 1, 6 AM $ 0.096
+0.37%
$ 2.42 million $ 33,572
Jul 1, 5 AM $ 0.0956
+0.02%
$ 2.41 million $ 39,043
Jul 1, 4 AM $ 0.0956
-0.11%
$ 2.41 million $ 40,687