MSQUARE GLOBAL Historical Data

MSQ Page 20
Download
Date Close Price change Market cap Trading volume
Jun 25, 1 AM $ 0.0917
+0.51%
$ 2.27 million $ 16,242
Jun 25, 12 AM $ 0.0912
-0.68%
$ 2.26 million $ 16,104
Jun 24, 11 PM $ 0.0918
-0.05%
$ 2.27 million $ 15,323
Jun 24, 10 PM $ 0.0919
+0.05%
$ 2.27 million $ 15,685
Jun 24, 9 PM $ 0.0918
+0.07%
$ 2.27 million $ 15,523
Jun 24, 8 PM $ 0.0918
+0.70%
$ 2.27 million $ 15,456
Jun 24, 7 PM $ 0.0911
-0.33%
$ 2.26 million $ 16,782
Jun 24, 6 PM $ 0.0915
+0.00%
$ 2.26 million $ 17,064
Jun 24, 5 PM $ 0.0915
+0.24%
$ 2.27 million $ 16,470
Jun 24, 4 PM $ 0.0913
-0.26%
$ 2.26 million $ 16,442
Jun 24, 3 PM $ 0.0916
-1.71%
$ 2.27 million $ 15,925
Jun 24, 2 PM $ 0.0931
-0.05%
$ 2.3 million $ 16,331
Jun 24, 1 PM $ 0.0932
+0.78%
$ 2.31 million $ 16,588
Jun 24, 12 PM $ 0.0925
+0.10%
$ 2.29 million $ 16,722
Jun 24, 11 AM $ 0.0924
+0.01%
$ 2.29 million $ 16,937
Jun 24, 10 AM $ 0.0924
-0.68%
$ 2.29 million $ 15,424
Jun 24, 9 AM $ 0.093
-0.06%
$ 2.3 million $ 15,455
Jun 24, 8 AM $ 0.0931
-0.02%
$ 2.3 million $ 15,757
Jun 24, 7 AM $ 0.0931
+0.27%
$ 2.3 million $ 16,197
Jun 24, 6 AM $ 0.0928
+0.08%
$ 2.3 million $ 16,477
Jun 24, 5 AM $ 0.0927
+0.31%
$ 2.3 million $ 16,882
Jun 24, 4 AM $ 0.0925
+0.66%
$ 2.29 million $ 17,109
Jun 24, 3 AM $ 0.0921
+0.17%
$ 2.28 million $ 20,789
Jun 24, 2 AM $ 0.0919
-0.09%
$ 2.27 million $ 20,663
Jun 24, 1 AM $ 0.092
+0.40%
$ 2.28 million $ 22,454
Jun 24, 12 AM $ 0.0916
-0.23%
$ 2.27 million $ 22,355
Jun 23, 11 PM $ 0.0918
+1.01%
$ 2.27 million $ 22,672
Jun 23, 10 PM $ 0.0909
-0.58%
$ 2.25 million $ 22,208
Jun 23, 9 PM $ 0.0915
+0.63%
$ 2.26 million $ 21,942
Jun 23, 8 PM $ 0.0909
+0.23%
$ 2.25 million $ 21,817
Jun 23, 7 PM $ 0.0908
-1.32%
$ 2.25 million $ 21,385
Jun 23, 6 PM $ 0.092
+0.22%
$ 2.28 million $ 20,209
Jun 23, 5 PM $ 0.0918
-0.03%
$ 2.27 million $ 20,114
Jun 23, 4 PM $ 0.0918
-0.51%
$ 2.27 million $ 20,210
Jun 23, 3 PM $ 0.0923
-0.42%
$ 2.28 million $ 19,916
Jun 23, 2 PM $ 0.0927
+0.34%
$ 2.29 million $ 19,028
Jun 23, 1 PM $ 0.0923
-0.19%
$ 2.29 million $ 19,214
Jun 23, 12 PM $ 0.0925
+0.13%
$ 2.29 million $ 17,945
Jun 23, 11 AM $ 0.0924
-0.64%
$ 2.29 million $ 18,617
Jun 23, 10 AM $ 0.093
-0.44%
$ 2.3 million $ 18,437
Jun 23, 9 AM $ 0.0934
-0.31%
$ 2.31 million $ 18,171
Jun 23, 8 AM $ 0.0937
+0.03%
$ 2.32 million $ 18,128
Jun 23, 7 AM $ 0.0937
+0.05%
$ 2.32 million $ 18,483
Jun 23, 6 AM $ 0.0936
+2.98%
$ 2.32 million $ 17,939
Jun 23, 5 AM $ 0.0909
-0.56%
$ 2.25 million $ 17,293
Jun 23, 4 AM $ 0.0914
+3.32%
$ 2.26 million $ 17,519
Jun 23, 3 AM $ 0.0885
+0.82%
$ 2.19 million $ 16,578
Jun 23, 2 AM $ 0.0878
-4.64%
$ 2.17 million $ 16,622
Jun 23, 1 AM $ 0.092
+1.77%
$ 2.28 million $ 15,914
Jun 23, 12 AM $ 0.0904
+2.00%
$ 2.24 million $ 15,253