MSQUARE GLOBAL Historical Data

MSQ Page 26
Download
Date Close Price change Market cap Trading volume
Jun 12, 7 PM $ 0.127
+0.05%
$ 3.17 million $ 45,482
Jun 12, 6 PM $ 0.127
-4.03%
$ 3.17 million $ 45,290
Jun 12, 5 PM $ 0.133
+1.85%
$ 3.31 million $ 46,035
Jun 12, 4 PM $ 0.13
+4.68%
$ 3.25 million $ 46,143
Jun 12, 3 PM $ 0.124
+0.54%
$ 3.1 million $ 44,177
Jun 12, 2 PM $ 0.124
+0.34%
$ 3.08 million $ 45,338
Jun 12, 1 PM $ 0.123
-0.86%
$ 3.07 million $ 48,177
Jun 12, 12 PM $ 0.124
+5.31%
$ 3.1 million $ 50,963
Jun 12, 11 AM $ 0.118
+3.27%
$ 2.95 million $ 52,255
Jun 12, 10 AM $ 0.114
+1.07%
$ 2.85 million $ 54,344
Jun 12, 9 AM $ 0.113
+0.16%
$ 2.82 million $ 56,288
Jun 12, 8 AM $ 0.113
+2.87%
$ 2.82 million $ 58,513
Jun 12, 7 AM $ 0.111
+0.55%
$ 2.76 million $ 61,454
Jun 12, 6 AM $ 0.11
-5.18%
$ 2.74 million $ 59,220
Jun 12, 5 AM $ 0.116
-3.16%
$ 2.89 million $ 59,631
Jun 12, 4 AM $ 0.12
+3.00%
$ 2.99 million $ 61,315
Jun 12, 3 AM $ 0.116
+8.62%
$ 2.9 million $ 74,562
Jun 12, 2 AM $ 0.106
+3.03%
$ 2.65 million $ 82,832
Jun 12, 1 AM $ 0.103
-13.96%
$ 2.57 million $ 91,150
Jun 12, 12 AM $ 0.12
-0.89%
$ 2.99 million $ 114,523
Jun 11, 11 PM $ 0.121
-2.24%
$ 3.02 million $ 110,694
Jun 11, 10 PM $ 0.124
-3.67%
$ 3.09 million $ 111,758
Jun 11, 9 PM $ 0.128
-4.60%
$ 3.2 million $ 112,242
Jun 11, 8 PM $ 0.135
+4.30%
$ 3.36 million $ 114,082
Jun 11, 7 PM $ 0.129
+0.04%
$ 3.22 million $ 111,491
Jun 11, 6 PM $ 0.129
+0.43%
$ 3.22 million $ 111,751
Jun 11, 5 PM $ 0.128
+1.41%
$ 3.2 million $ 112,196
Jun 11, 4 PM $ 0.127
-7.06%
$ 3.16 million $ 111,412
Jun 11, 3 PM $ 0.136
+0.44%
$ 3.38 million $ 114,258
Jun 11, 2 PM $ 0.135
-12.17%
$ 3.37 million $ 113,388
Jun 11, 1 PM $ 0.154
+16.94%
$ 3.83 million $ 121,896
Jun 11, 12 PM $ 0.131
+3.29%
$ 3.28 million $ 109,021
Jun 11, 11 AM $ 0.127
-3.86%
$ 3.17 million $ 103,471
Jun 11, 10 AM $ 0.132
+1.97%
$ 3.3 million $ 101,034
Jun 11, 9 AM $ 0.13
+7.16%
$ 3.24 million $ 98,800
Jun 11, 8 AM $ 0.12
-0.55%
$ 2.99 million $ 91,072
Jun 11, 7 AM $ 0.119
+2.68%
$ 2.96 million $ 85,519
Jun 11, 6 AM $ 0.115
-2.20%
$ 2.88 million $ 87,651
Jun 11, 5 AM $ 0.118
+11.43%
$ 2.94 million $ 86,136
Jun 11, 4 AM $ 0.106
-21.10%
$ 2.64 million $ 79,330
Jun 11, 3 AM $ 0.134
-0.14%
$ 3.35 million $ 72,549
Jun 11, 2 AM $ 0.135
-21.74%
$ 3.36 million $ 60,937
Jun 11, 1 AM $ 0.172
+129.75%
$ 4.29 million $ 48,722
Jun 11, 12 AM $ 0.0744
-0.70%
$ 1.86 million $ 17,303
Jun 10, 11 PM $ 0.075
-0.04%
$ 1.87 million $ 17,263
Jun 10, 10 PM $ 0.075
+4.15%
$ 1.87 million $ 17,847
Jun 10, 9 PM $ 0.072
+0.15%
$ 1.79 million $ 17,428
Jun 10, 8 PM $ 0.0719
+1.46%
$ 1.79 million $ 17,422
Jun 10, 7 PM $ 0.0709
-1.08%
$ 1.77 million $ 17,515
Jun 10, 6 PM $ 0.0717
+0.03%
$ 1.79 million $ 17,468