MSQUARE GLOBAL Historical Data

MSQ Page 22
Download
Date Close Price change Market cap Trading volume
Jun 20, 11 PM $ 0.0879
-0.12%
$ 2.17 million $ 35,648
Jun 20, 10 PM $ 0.088
+0.35%
$ 2.18 million $ 38,617
Jun 20, 9 PM $ 0.0877
+0.14%
$ 2.17 million $ 38,644
Jun 20, 8 PM $ 0.0875
-0.07%
$ 2.17 million $ 38,772
Jun 20, 7 PM $ 0.0876
-0.76%
$ 2.17 million $ 38,845
Jun 20, 6 PM $ 0.0883
+4.01%
$ 2.18 million $ 38,924
Jun 20, 5 PM $ 0.0849
-0.81%
$ 2.1 million $ 39,030
Jun 20, 4 PM $ 0.0856
-2.09%
$ 2.12 million $ 39,387
Jun 20, 3 PM $ 0.0874
+0.16%
$ 2.16 million $ 40,819
Jun 20, 2 PM $ 0.0872
+2.41%
$ 2.16 million $ 40,848
Jun 20, 1 PM $ 0.0852
+2.63%
$ 2.11 million $ 40,602
Jun 20, 12 PM $ 0.0831
-11.29%
$ 2.06 million $ 40,499
Jun 20, 11 AM $ 0.0937
-0.41%
$ 2.32 million $ 34,123
Jun 20, 10 AM $ 0.094
+0.32%
$ 2.33 million $ 32,820
Jun 20, 9 AM $ 0.0938
-0.20%
$ 2.32 million $ 33,400
Jun 20, 8 AM $ 0.094
-4.44%
$ 2.33 million $ 33,934
Jun 20, 7 AM $ 0.0984
-0.75%
$ 2.43 million $ 35,071
Jun 20, 6 AM $ 0.0993
-1.09%
$ 2.46 million $ 49,114
Jun 20, 5 AM $ 0.1
+14.39%
$ 2.48 million $ 49,706
Jun 20, 4 AM $ 0.0862
-12.16%
$ 2.13 million $ 11,616
Jun 20, 3 AM $ 0.0981
+4.58%
$ 2.43 million $ 39,609
Jun 20, 2 AM $ 0.0938
+0.35%
$ 2.32 million $ 38,337
Jun 20, 1 AM $ 0.0935
+1.16%
$ 2.31 million $ 40,155
Jun 20, 12 AM $ 0.0924
-4.28%
$ 2.29 million $ 40,402
Jun 19, 11 PM $ 0.0965
+5.22%
$ 2.39 million $ 38,658
Jun 19, 10 PM $ 0.0917
+0.00%
$ 2.27 million $ 36,164
Jun 19, 9 PM $ 0.0917
-0.06%
$ 2.27 million $ 35,981
Jun 19, 8 PM $ 0.0918
-1.72%
$ 2.27 million $ 36,063
Jun 19, 7 PM $ 0.0934
-0.10%
$ 2.31 million $ 36,484
Jun 19, 6 PM $ 0.0934
-3.62%
$ 2.31 million $ 36,412
Jun 19, 5 PM $ 0.097
+2.41%
$ 2.4 million $ 36,346
Jun 19, 4 PM $ 0.0947
+1.77%
$ 2.34 million $ 36,413
Jun 19, 3 PM $ 0.093
-1.36%
$ 2.3 million $ 34,719
Jun 19, 2 PM $ 0.0934
+1.36%
$ 2.31 million $ 34,598
Jun 19, 1 PM $ 0.0906
-0.49%
$ 2.24 million $ 33,952
Jun 19, 12 PM $ 0.0911
-2.59%
$ 2.25 million $ 33,401
Jun 19, 11 AM $ 0.0935
+0.21%
$ 2.31 million $ 34,279
Jun 19, 10 AM $ 0.0933
+1.96%
$ 2.31 million $ 35,306
Jun 19, 9 AM $ 0.0915
+0.19%
$ 2.26 million $ 34,878
Jun 19, 8 AM $ 0.0922
+0.17%
$ 2.28 million $ 38,222
Jun 19, 7 AM $ 0.0921
-4.10%
$ 2.28 million $ 37,530
Jun 19, 6 AM $ 0.096
-1.69%
$ 2.38 million $ 24,476
Jun 19, 5 AM $ 0.0977
+2.35%
$ 2.42 million $ 27,420
Jun 19, 4 AM $ 0.0954
-0.62%
$ 2.36 million $ 24,915
Jun 19, 3 AM $ 0.096
-1.97%
$ 2.38 million $ 21,941
Jun 19, 2 AM $ 0.0979
-0.90%
$ 2.42 million $ 22,397
Jun 19, 1 AM $ 0.0988
+2.04%
$ 2.45 million $ 23,848
Jun 19, 12 AM $ 0.0968
-2.81%
$ 2.4 million $ 22,576
Jun 18, 11 PM $ 0.0996
-0.35%
$ 2.46 million $ 23,463
Jun 18, 10 PM $ 0.1
+2.31%
$ 2.47 million $ 22,725