MSQUARE GLOBAL Historical Data

MSQ Page 21
Download
Date Close Price change Market cap Trading volume
Jun 23, 12 AM $ 0.0904
+2.00%
$ 2.24 million $ 15,253
Jun 22, 11 PM $ 0.0887
+0.10%
$ 2.19 million $ 15,297
Jun 22, 10 PM $ 0.0886
+0.00%
$ 2.19 million $ 15,822
Jun 22, 9 PM $ 0.0886
+0.28%
$ 2.19 million $ 16,875
Jun 22, 8 PM $ 0.0883
-0.05%
$ 2.19 million $ 16,940
Jun 22, 7 PM $ 0.0884
-0.67%
$ 2.19 million $ 16,962
Jun 22, 6 PM $ 0.089
+0.01%
$ 2.2 million $ 16,995
Jun 22, 5 PM $ 0.089
-1.04%
$ 2.2 million $ 17,027
Jun 22, 4 PM $ 0.0899
+0.01%
$ 2.22 million $ 17,018
Jun 22, 3 PM $ 0.0899
+0.12%
$ 2.22 million $ 17,004
Jun 22, 2 PM $ 0.0898
-3.53%
$ 2.22 million $ 17,036
Jun 22, 1 PM $ 0.0943
+0.50%
$ 2.33 million $ 16,986
Jun 22, 12 PM $ 0.0938
+2.93%
$ 2.32 million $ 17,378
Jun 22, 11 AM $ 0.0911
-0.44%
$ 2.25 million $ 16,352
Jun 22, 10 AM $ 0.0925
+0.68%
$ 2.29 million $ 16,434
Jun 22, 9 AM $ 0.0919
-0.92%
$ 2.27 million $ 16,841
Jun 22, 8 AM $ 0.0927
+2.06%
$ 2.29 million $ 17,359
Jun 22, 7 AM $ 0.0908
-0.28%
$ 2.25 million $ 17,196
Jun 22, 6 AM $ 0.0911
-0.49%
$ 2.25 million $ 16,631
Jun 22, 5 AM $ 0.0915
-3.13%
$ 2.27 million $ 16,133
Jun 22, 4 AM $ 0.0945
+6.61%
$ 2.34 million $ 16,895
Jun 22, 3 AM $ 0.0886
-0.39%
$ 2.19 million $ 12,351
Jun 22, 2 AM $ 0.089
+0.36%
$ 2.2 million $ 12,403
Jun 22, 1 AM $ 0.0885
-2.43%
$ 2.19 million $ 11,918
Jun 22, 12 AM $ 0.0907
-1.43%
$ 2.25 million $ 11,743
Jun 21, 11 PM $ 0.0921
+2.64%
$ 2.28 million $ 12,125
Jun 21, 10 PM $ 0.0897
+0.68%
$ 2.22 million $ 10,949
Jun 21, 9 PM $ 0.0891
-0.80%
$ 2.2 million $ 9,754
Jun 21, 8 PM $ 0.0898
+0.11%
$ 2.22 million $ 9,846
Jun 21, 7 PM $ 0.0897
+0.09%
$ 2.22 million $ 9,979
Jun 21, 6 PM $ 0.0896
+0.64%
$ 2.22 million $ 9,988
Jun 21, 5 PM $ 0.0891
+0.18%
$ 2.2 million $ 10,030
Jun 21, 4 PM $ 0.0889
-0.28%
$ 2.2 million $ 10,014
Jun 21, 3 PM $ 0.0891
-0.09%
$ 2.21 million $ 10,493
Jun 21, 2 PM $ 0.0892
-0.62%
$ 2.21 million $ 10,491
Jun 21, 1 PM $ 0.0898
-0.82%
$ 2.22 million $ 10,391
Jun 21, 12 PM $ 0.0905
+2.25%
$ 2.24 million $ 11,345
Jun 21, 11 AM $ 0.0885
-0.59%
$ 2.19 million $ 18,515
Jun 21, 10 AM $ 0.089
-2.98%
$ 2.2 million $ 19,765
Jun 21, 9 AM $ 0.0918
+2.04%
$ 2.27 million $ 19,338
Jun 21, 8 AM $ 0.0899
-0.18%
$ 2.23 million $ 18,764
Jun 21, 7 AM $ 0.0901
-0.08%
$ 2.23 million $ 17,980
Jun 21, 6 AM $ 0.0902
-0.16%
$ 2.23 million $ 17,605
Jun 21, 5 AM $ 0.0903
+0.16%
$ 2.24 million $ 21,020
Jun 21, 4 AM $ 0.0902
+1.08%
$ 2.23 million $ 22,920
Jun 21, 3 AM $ 0.0892
-1.80%
$ 2.21 million $ 33,246
Jun 21, 2 AM $ 0.0909
+1.90%
$ 2.25 million $ 34,287
Jun 21, 1 AM $ 0.0892
-0.65%
$ 2.21 million $ 33,939
Jun 21, 12 AM $ 0.0898
+2.13%
$ 2.22 million $ 33,686
Jun 20, 11 PM $ 0.0879
-0.12%
$ 2.17 million $ 35,648