MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 PM $ 0.0511
-0.17%
$ 1.31 million $ 26,946
Jul 29, 6 PM $ 0.0511
+1.98%
$ 1.31 million $ 26,914
Jul 29, 5 PM $ 0.0502
-3.99%
$ 1.28 million $ 26,824
Jul 29, 4 PM $ 0.0524
+2.18%
$ 1.34 million $ 26,518
Jul 29, 3 PM $ 0.0512
+0.47%
$ 1.31 million $ 26,065
Jul 29, 2 PM $ 0.051
-2.31%
$ 1.31 million $ 25,966
Jul 29, 1 PM $ 0.0522
+1.89%
$ 1.34 million $ 25,848
Jul 29, 12 PM $ 0.0513
-0.23%
$ 1.31 million $ 25,927
Jul 29, 11 AM $ 0.0514
-1.02%
$ 1.32 million $ 25,940
Jul 29, 10 AM $ 0.0519
+0.29%
$ 1.33 million $ 27,692
Jul 29, 9 AM $ 0.0517
+0.64%
$ 1.33 million $ 27,793
Jul 29, 8 AM $ 0.0514
+0.05%
$ 1.32 million $ 27,791
Jul 29, 7 AM $ 0.0514
+1.15%
$ 1.32 million $ 27,819
Jul 29, 6 AM $ 0.0508
+2.13%
$ 1.3 million $ 28,148
Jul 29, 5 AM $ 0.0498
-3.65%
$ 1.27 million $ 29,025
Jul 29, 4 AM $ 0.0516
-5.89%
$ 1.32 million $ 29,213
Jul 29, 3 AM $ 0.0549
+0.02%
$ 1.41 million $ 21,576
Jul 29, 2 AM $ 0.0549
+2.88%
$ 1.4 million $ 22,789
Jul 29, 1 AM $ 0.0533
-0.04%
$ 1.37 million $ 29,322
Jul 29, 12 AM $ 0.0533
-0.37%
$ 1.37 million $ 41,740
Jul 28, 11 PM $ 0.0535
-1.14%
$ 1.37 million $ 37,744
Jul 28, 10 PM $ 0.0542
+0.37%
$ 1.39 million $ 34,254
Jul 28, 9 PM $ 0.0539
+0.02%
$ 1.38 million $ 32,402
Jul 28, 8 PM $ 0.0539
+0.67%
$ 1.38 million $ 32,440
Jul 28, 7 PM $ 0.0536
-0.14%
$ 1.37 million $ 32,431
Jul 28, 6 PM $ 0.0537
-0.40%
$ 1.37 million $ 26,212
Jul 28, 5 PM $ 0.0539
-0.19%
$ 1.38 million $ 27,612
Jul 28, 4 PM $ 0.054
-0.06%
$ 1.38 million $ 27,651
Jul 28, 3 PM $ 0.054
+0.86%
$ 1.38 million $ 27,702
Jul 28, 2 PM $ 0.0536
+0.04%
$ 1.37 million $ 27,808
Jul 28, 1 PM $ 0.0535
-0.07%
$ 1.37 million $ 27,909
Jul 28, 12 PM $ 0.0536
-0.80%
$ 1.37 million $ 29,113
Jul 28, 11 AM $ 0.0541
+4.54%
$ 1.39 million $ 29,789
Jul 28, 10 AM $ 0.0518
-0.73%
$ 1.33 million $ 22,576
Jul 28, 9 AM $ 0.0522
-0.50%
$ 1.34 million $ 22,877
Jul 28, 8 AM $ 0.0524
+0.54%
$ 1.34 million $ 34,562
Jul 28, 7 AM $ 0.0522
+4.88%
$ 1.34 million $ 34,266
Jul 28, 6 AM $ 0.0497
+0.52%
$ 1.27 million $ 29,632
Jul 28, 5 AM $ 0.0495
+0.48%
$ 1.27 million $ 29,209
Jul 28, 4 AM $ 0.0493
-3.58%
$ 1.26 million $ 33,429
Jul 28, 3 AM $ 0.0511
-3.26%
$ 1.31 million $ 32,771
Jul 28, 2 AM $ 0.0528
-14.26%
$ 1.35 million $ 31,585
Jul 28, 1 AM $ 0.0618
+34.71%
$ 1.58 million $ 24,988
Jul 28, 12 AM $ 0.0459
-0.22%
$ 1.18 million $ 9,593
Jul 27, 11 PM $ 0.046
+0.05%
$ 1.18 million $ 9,720
Jul 27, 10 PM $ 0.046
-0.09%
$ 1.18 million $ 9,838
Jul 27, 9 PM $ 0.046
+0.66%
$ 1.18 million $ 9,969
Jul 27, 8 PM $ 0.0457
-0.41%
$ 1.17 million $ 10,115
Jul 27, 7 PM $ 0.0459
+0.13%
$ 1.17 million $ 10,198
Jul 27, 6 PM $ 0.0458
-0.28%
$ 1.17 million $ 10,312