MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2, 12 PM $ 0.0718
+0.00%
$ 1.79 million $ 6,144
Jun 2, 11 AM $ 0.0718
+0.06%
$ 1.79 million $ 6,225
Jun 2, 10 AM $ 0.0718
-0.69%
$ 1.79 million $ 6,253
Jun 2, 9 AM $ 0.0723
+0.85%
$ 1.8 million $ 5,538
Jun 2, 8 AM $ 0.0716
-0.31%
$ 1.78 million $ 5,095
Jun 2, 7 AM $ 0.0719
-2.37%
$ 1.79 million $ 5,287
Jun 2, 6 AM $ 0.0736
+0.14%
$ 1.83 million $ 6,544
Jun 2, 5 AM $ 0.0735
-1.47%
$ 1.83 million $ 7,537
Jun 2, 4 AM $ 0.0746
+0.39%
$ 1.86 million $ 7,768
Jun 2, 3 AM $ 0.0743
+0.65%
$ 1.85 million $ 7,874
Jun 2, 2 AM $ 0.0738
-0.60%
$ 1.84 million $ 8,211
Jun 2, 1 AM $ 0.0742
-1.29%
$ 1.85 million $ 8,280
Jun 2, 12 AM $ 0.0752
+1.09%
$ 1.87 million $ 8,273
Jun 1, 11 PM $ 0.0744
+4.67%
$ 1.85 million $ 7,692
Jun 1, 10 PM $ 0.071
-1.67%
$ 1.77 million $ 6,590
Jun 1, 9 PM $ 0.0723
+0.04%
$ 1.8 million $ 6,581
Jun 1, 8 PM $ 0.0722
-0.50%
$ 1.8 million $ 6,633
Jun 1, 7 PM $ 0.0726
+0.97%
$ 1.81 million $ 6,659
Jun 1, 6 PM $ 0.0719
-0.25%
$ 1.79 million $ 6,486
Jun 1, 5 PM $ 0.0721
+1.72%
$ 1.79 million $ 6,407
Jun 1, 4 PM $ 0.0709
-0.41%
$ 1.76 million $ 7,065
Jun 1, 3 PM $ 0.0712
-1.39%
$ 1.77 million $ 6,989
Jun 1, 2 PM $ 0.0722
-0.74%
$ 1.8 million $ 7,761
Jun 1, 1 PM $ 0.0728
+2.01%
$ 1.81 million $ 8,289
Jun 1, 12 PM $ 0.0714
-1.72%
$ 1.78 million $ 8,065
Jun 1, 11 AM $ 0.0727
+1.49%
$ 1.81 million $ 8,528
Jun 1, 10 AM $ 0.0716
-1.25%
$ 1.78 million $ 8,471
Jun 1, 9 AM $ 0.0725
+0.74%
$ 1.8 million $ 8,403
Jun 1, 8 AM $ 0.072
-0.16%
$ 1.79 million $ 8,653
Jun 1, 7 AM $ 0.0721
-1.62%
$ 1.79 million $ 8,915
Jun 1, 6 AM $ 0.0732
+1.57%
$ 1.82 million $ 9,067
Jun 1, 5 AM $ 0.0721
-0.03%
$ 1.79 million $ 7,413
Jun 1, 4 AM $ 0.0721
-1.07%
$ 1.8 million $ 7,356
Jun 1, 3 AM $ 0.0729
-2.11%
$ 1.81 million $ 7,017
Jun 1, 2 AM $ 0.0745
-0.33%
$ 1.85 million $ 6,916
Jun 1, 1 AM $ 0.0747
-0.01%
$ 1.86 million $ 6,948
Jun 1, 12 AM $ 0.0747
+1.05%
$ 1.86 million $ 6,938
May 31, 11 PM $ 0.074
+1.17%
$ 1.84 million $ 6,840
May 31, 10 PM $ 0.0731
-1.40%
$ 1.82 million $ 7,062
May 31, 9 PM $ 0.0741
-1.25%
$ 1.85 million $ 6,969
May 31, 8 PM $ 0.0751
+1.35%
$ 1.87 million $ 7,110
May 31, 7 PM $ 0.0741
+0.05%
$ 1.84 million $ 7,090
May 31, 6 PM $ 0.074
+1.43%
$ 1.84 million $ 7,219
May 31, 5 PM $ 0.073
-0.67%
$ 1.82 million $ 7,320
May 31, 4 PM $ 0.0735
-2.13%
$ 1.83 million $ 7,230
May 31, 3 PM $ 0.0751
-1.88%
$ 1.87 million $ 7,340
May 31, 2 PM $ 0.0765
+2.77%
$ 1.9 million $ 6,126
May 31, 1 PM $ 0.0745
+4.05%
$ 1.85 million $ 6,978
May 31, 12 PM $ 0.0716
+0.99%
$ 1.78 million $ 7,016
May 31, 11 AM $ 0.0709
-0.42%
$ 1.76 million $ 6,461