MSQUARE GLOBAL Historical Data

MSQ Page 23
Download
Date Close Price change Market cap Trading volume
Jun 18, 10 PM $ 0.1
+2.31%
$ 2.47 million $ 22,725
Jun 18, 9 PM $ 0.0977
-0.52%
$ 2.41 million $ 22,563
Jun 18, 8 PM $ 0.0982
-2.59%
$ 2.43 million $ 22,366
Jun 18, 7 PM $ 0.101
+2.55%
$ 2.49 million $ 22,285
Jun 18, 6 PM $ 0.0983
+0.40%
$ 2.43 million $ 21,911
Jun 18, 5 PM $ 0.098
+0.94%
$ 2.42 million $ 22,258
Jun 18, 4 PM $ 0.097
-1.66%
$ 2.4 million $ 22,270
Jun 18, 3 PM $ 0.0987
+0.21%
$ 2.44 million $ 22,429
Jun 18, 2 PM $ 0.0985
-0.07%
$ 2.43 million $ 22,186
Jun 18, 1 PM $ 0.0985
+0.18%
$ 2.43 million $ 22,121
Jun 18, 12 PM $ 0.0984
-1.25%
$ 2.43 million $ 22,084
Jun 18, 11 AM $ 0.0996
+2.06%
$ 2.46 million $ 25,054
Jun 18, 10 AM $ 0.0976
+0.36%
$ 2.41 million $ 23,631
Jun 18, 9 AM $ 0.0972
+1.07%
$ 2.4 million $ 23,047
Jun 18, 8 AM $ 0.0962
-4.61%
$ 2.38 million $ 21,101
Jun 18, 7 AM $ 0.101
+0.52%
$ 2.49 million $ 21,889
Jun 18, 6 AM $ 0.1
+1.04%
$ 2.48 million $ 22,846
Jun 18, 5 AM $ 0.0993
-0.85%
$ 2.45 million $ 24,550
Jun 18, 4 AM $ 0.1
+0.73%
$ 2.47 million $ 27,747
Jun 18, 3 AM $ 0.0995
+3.64%
$ 2.46 million $ 32,544
Jun 18, 2 AM $ 0.096
-1.26%
$ 2.37 million $ 34,996
Jun 18, 1 AM $ 0.0972
-2.53%
$ 2.4 million $ 35,018
Jun 18, 12 AM $ 0.0998
+2.13%
$ 2.46 million $ 36,999
Jun 17, 11 PM $ 0.0977
-2.34%
$ 2.41 million $ 36,544
Jun 17, 10 PM $ 0.1
+4.29%
$ 2.47 million $ 37,490
Jun 17, 9 PM $ 0.0959
+1.08%
$ 2.37 million $ 37,471
Jun 17, 8 PM $ 0.0949
+0.41%
$ 2.34 million $ 36,750
Jun 17, 7 PM $ 0.0945
-0.62%
$ 2.33 million $ 36,781
Jun 17, 6 PM $ 0.0951
+1.79%
$ 2.35 million $ 36,741
Jun 17, 5 PM $ 0.0935
+0.01%
$ 2.31 million $ 36,455
Jun 17, 4 PM $ 0.0934
-0.53%
$ 2.31 million $ 36,414
Jun 17, 3 PM $ 0.0939
-0.78%
$ 2.32 million $ 36,762
Jun 17, 2 PM $ 0.0954
-0.43%
$ 2.36 million $ 36,842
Jun 17, 1 PM $ 0.0959
+2.89%
$ 2.37 million $ 36,988
Jun 17, 12 PM $ 0.0932
-1.20%
$ 2.3 million $ 36,516
Jun 17, 11 AM $ 0.0943
-0.05%
$ 2.33 million $ 33,513
Jun 17, 10 AM $ 0.0943
+0.81%
$ 2.33 million $ 34,758
Jun 17, 9 AM $ 0.0936
-4.42%
$ 2.31 million $ 36,354
Jun 17, 8 AM $ 0.0979
-2.32%
$ 2.42 million $ 35,010
Jun 17, 7 AM $ 0.1
+6.11%
$ 2.47 million $ 37,727
Jun 17, 6 AM $ 0.0944
-5.79%
$ 2.33 million $ 36,860
Jun 17, 5 AM $ 0.101
-1.86%
$ 2.49 million $ 33,066
Jun 17, 4 AM $ 0.103
+8.96%
$ 2.54 million $ 29,751
Jun 17, 3 AM $ 0.0943
+2.58%
$ 2.33 million $ 23,779
Jun 17, 2 AM $ 0.0915
+1.21%
$ 2.26 million $ 20,244
Jun 17, 1 AM $ 0.0905
+0.10%
$ 2.23 million $ 18,799
Jun 17, 12 AM $ 0.0914
+0.09%
$ 2.26 million $ 18,217
Jun 16, 11 PM $ 0.0913
+1.30%
$ 2.25 million $ 18,028
Jun 16, 10 PM $ 0.0901
-7.09%
$ 2.22 million $ 17,351
Jun 16, 9 PM $ 0.097
+2.62%
$ 2.39 million $ 16,317