MSQUARE GLOBAL Historical Data

MSQ Page 27
Download
Date Close Price change Market cap Trading volume
Jun 10, 6 PM $ 0.0717
+0.03%
$ 1.79 million $ 17,468
Jun 10, 5 PM $ 0.0717
+1.00%
$ 1.79 million $ 17,183
Jun 10, 4 PM $ 0.071
-1.55%
$ 1.77 million $ 16,924
Jun 10, 3 PM $ 0.0721
+0.22%
$ 1.8 million $ 16,887
Jun 10, 2 PM $ 0.0719
+0.92%
$ 1.79 million $ 16,731
Jun 10, 1 PM $ 0.0713
+0.18%
$ 1.78 million $ 14,490
Jun 10, 12 PM $ 0.0711
-0.03%
$ 1.77 million $ 14,435
Jun 10, 11 AM $ 0.0712
+1.18%
$ 1.77 million $ 14,232
Jun 10, 10 AM $ 0.0703
-0.48%
$ 1.75 million $ 14,862
Jun 10, 9 AM $ 0.0707
+2.70%
$ 1.76 million $ 14,993
Jun 10, 8 AM $ 0.0689
-2.92%
$ 1.72 million $ 14,070
Jun 10, 7 AM $ 0.0709
+2.44%
$ 1.77 million $ 13,986
Jun 10, 6 AM $ 0.0693
+0.17%
$ 1.73 million $ 11,889
Jun 10, 5 AM $ 0.0691
-0.11%
$ 1.72 million $ 12,510
Jun 10, 4 AM $ 0.0692
+0.12%
$ 1.72 million $ 12,617
Jun 10, 3 AM $ 0.0691
+0.08%
$ 1.72 million $ 12,783
Jun 10, 2 AM $ 0.0691
-1.14%
$ 1.72 million $ 12,819
Jun 10, 1 AM $ 0.0699
+0.58%
$ 1.74 million $ 10,742
Jun 10, 12 AM $ 0.0695
+0.73%
$ 1.73 million $ 10,869
Jun 9, 11 PM $ 0.069
+0.19%
$ 1.72 million $ 11,197
Jun 9, 10 PM $ 0.0688
-0.10%
$ 1.72 million $ 10,737
Jun 9, 9 PM $ 0.0689
+0.48%
$ 1.72 million $ 10,783
Jun 9, 8 PM $ 0.0686
-1.60%
$ 1.71 million $ 10,743
Jun 9, 7 PM $ 0.0697
+0.55%
$ 1.74 million $ 10,556
Jun 9, 6 PM $ 0.0693
+0.58%
$ 1.73 million $ 10,533
Jun 9, 5 PM $ 0.0689
-0.04%
$ 1.72 million $ 10,376
Jun 9, 4 PM $ 0.0689
+0.19%
$ 1.72 million $ 10,409
Jun 9, 3 PM $ 0.0688
-0.14%
$ 1.71 million $ 10,462
Jun 9, 2 PM $ 0.0689
-1.20%
$ 1.72 million $ 11,060
Jun 9, 1 PM $ 0.0698
+0.03%
$ 1.74 million $ 11,943
Jun 9, 12 PM $ 0.0697
-0.24%
$ 1.74 million $ 11,979
Jun 9, 11 AM $ 0.0707
+2.19%
$ 1.76 million $ 11,610
Jun 9, 10 AM $ 0.0691
-0.48%
$ 1.72 million $ 11,497
Jun 9, 9 AM $ 0.0694
-0.97%
$ 1.73 million $ 11,289
Jun 9, 8 AM $ 0.0701
+0.35%
$ 1.75 million $ 11,379
Jun 9, 7 AM $ 0.0699
+0.66%
$ 1.74 million $ 12,013
Jun 9, 6 AM $ 0.0694
-1.07%
$ 1.73 million $ 12,307
Jun 9, 5 AM $ 0.0702
+0.59%
$ 1.75 million $ 12,638
Jun 9, 4 AM $ 0.0698
+0.38%
$ 1.74 million $ 12,410
Jun 9, 3 AM $ 0.0695
-0.35%
$ 1.73 million $ 12,307
Jun 9, 2 AM $ 0.0697
+0.16%
$ 1.74 million $ 12,309
Jun 9, 1 AM $ 0.0696
+2.07%
$ 1.73 million $ 12,789
Jun 9, 12 AM $ 0.0682
-2.18%
$ 1.7 million $ 12,720
Jun 8, 11 PM $ 0.0697
-2.00%
$ 1.74 million $ 12,431
Jun 8, 10 PM $ 0.0712
-0.50%
$ 1.77 million $ 12,358
Jun 8, 9 PM $ 0.0715
-0.25%
$ 1.78 million $ 12,487
Jun 8, 8 PM $ 0.0717
-0.08%
$ 1.79 million $ 12,602
Jun 8, 7 PM $ 0.0718
-0.57%
$ 1.79 million $ 12,806
Jun 8, 6 PM $ 0.0722
+0.05%
$ 1.8 million $ 12,885
Jun 8, 5 PM $ 0.0721
+0.11%
$ 1.8 million $ 13,249