MSQUARE GLOBAL Historical Data

MSQ Page 18
Download
Date Close Price change Market cap Trading volume
Jun 29, 3 AM $ 0.113
-0.82%
$ 2.86 million $ 33,391
Jun 29, 2 AM $ 0.114
-0.63%
$ 2.89 million $ 32,522
Jun 29, 1 AM $ 0.115
+0.64%
$ 2.9 million $ 31,563
Jun 29, 12 AM $ 0.114
+1.71%
$ 2.88 million $ 31,379
Jun 28, 11 PM $ 0.112
+1.99%
$ 2.84 million $ 29,107
Jun 28, 10 PM $ 0.11
+0.32%
$ 2.78 million $ 27,757
Jun 28, 9 PM $ 0.11
+0.06%
$ 2.77 million $ 27,783
Jun 28, 8 PM $ 0.11
+0.83%
$ 2.77 million $ 27,569
Jun 28, 7 PM $ 0.109
+0.02%
$ 2.75 million $ 27,672
Jun 28, 6 PM $ 0.109
-1.91%
$ 2.75 million $ 28,147
Jun 28, 5 PM $ 0.111
+0.66%
$ 2.8 million $ 28,131
Jun 28, 4 PM $ 0.11
+3.27%
$ 2.78 million $ 28,089
Jun 28, 3 PM $ 0.107
-0.53%
$ 2.69 million $ 28,480
Jun 28, 2 PM $ 0.107
-3.30%
$ 2.71 million $ 29,548
Jun 28, 1 PM $ 0.111
+4.61%
$ 2.8 million $ 27,371
Jun 28, 12 PM $ 0.106
-2.50%
$ 2.68 million $ 26,194
Jun 28, 11 AM $ 0.109
+8.71%
$ 2.75 million $ 26,792
Jun 28, 10 AM $ 0.1
-4.52%
$ 2.53 million $ 23,170
Jun 28, 9 AM $ 0.104
-2.35%
$ 2.61 million $ 3,648
Jun 28, 8 AM $ 0.106
-1.60%
$ 2.68 million $ 21,551
Jun 28, 7 AM $ 0.111
+13.56%
$ 2.79 million $ 19,121
Jun 28, 6 AM $ 0.103
+1.08%
$ 2.6 million $ 16,942
Jun 28, 5 AM $ 0.102
-1.41%
$ 2.57 million $ 12,904
Jun 28, 4 AM $ 0.103
+1.53%
$ 2.6 million $ 2,569
Jun 28, 3 AM $ 0.101
+4.90%
$ 2.56 million $ 15,717
Jun 28, 2 AM $ 0.0967
+0.23%
$ 2.44 million $ 14,632
Jun 28, 1 AM $ 0.0964
-0.88%
$ 2.43 million $ 14,904
Jun 28, 12 AM $ 0.0973
+1.62%
$ 2.45 million $ 15,686
Jun 27, 11 PM $ 0.0958
+0.14%
$ 2.37 million $ 15,809
Jun 27, 10 PM $ 0.0956
-0.63%
$ 2.37 million $ 15,775
Jun 27, 9 PM $ 0.0962
-0.17%
$ 2.38 million $ 15,910
Jun 27, 8 PM $ 0.0964
+1.31%
$ 2.39 million $ 16,082
Jun 27, 7 PM $ 0.0951
-0.42%
$ 2.35 million $ 16,078
Jun 27, 6 PM $ 0.0955
+0.15%
$ 2.36 million $ 16,137
Jun 27, 5 PM $ 0.0954
-0.10%
$ 2.36 million $ 16,270
Jun 27, 4 PM $ 0.0955
+0.66%
$ 2.36 million $ 16,378
Jun 27, 3 PM $ 0.0949
+0.07%
$ 2.35 million $ 17,903
Jun 27, 2 PM $ 0.0948
-0.02%
$ 2.35 million $ 16,864
Jun 27, 1 PM $ 0.0948
+1.61%
$ 2.35 million $ 17,027
Jun 27, 12 PM $ 0.0933
+0.50%
$ 2.31 million $ 19,715
Jun 27, 11 AM $ 0.0929
+0.36%
$ 2.3 million $ 19,251
Jun 27, 10 AM $ 0.0925
-0.17%
$ 2.29 million $ 20,638
Jun 27, 9 AM $ 0.0927
-0.08%
$ 2.29 million $ 21,025
Jun 27, 8 AM $ 0.0927
+0.36%
$ 2.3 million $ 21,083
Jun 27, 7 AM $ 0.0924
+0.67%
$ 2.29 million $ 22,223
Jun 27, 6 AM $ 0.0918
-0.02%
$ 2.27 million $ 21,474
Jun 27, 5 AM $ 0.092
+0.68%
$ 2.28 million $ 21,328
Jun 27, 4 AM $ 0.0914
-0.11%
$ 2.26 million $ 17,653
Jun 27, 3 AM $ 0.0915
+0.22%
$ 2.26 million $ 17,778
Jun 27, 2 AM $ 0.0913
+0.28%
$ 2.26 million $ 17,864