MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 11 AM $ 0.0709
-0.42%
$ 1.76 million $ 6,461
May 31, 10 AM $ 0.0712
-1.65%
$ 1.77 million $ 6,781
May 31, 9 AM $ 0.0724
+2.62%
$ 1.8 million $ 6,918
May 31, 8 AM $ 0.0705
-0.78%
$ 1.75 million $ 7,965
May 31, 7 AM $ 0.0711
-0.27%
$ 1.77 million $ 9,418
May 31, 6 AM $ 0.0713
+2.22%
$ 1.77 million $ 8,103
May 31, 5 AM $ 0.0697
+0.05%
$ 1.73 million $ 8,246
May 31, 4 AM $ 0.0697
+0.11%
$ 1.73 million $ 8,417
May 31, 3 AM $ 0.0696
-0.11%
$ 1.73 million $ 8,878
May 31, 2 AM $ 0.0697
+0.00%
$ 1.73 million $ 9,953
May 31, 1 AM $ 0.0697
-0.06%
$ 1.73 million $ 10,784
May 31, 12 AM $ 0.0697
-0.20%
$ 1.74 million $ 11,395
May 30, 11 PM $ 0.0699
-0.22%
$ 1.74 million $ 11,429
May 30, 10 PM $ 0.07
+0.31%
$ 1.74 million $ 11,640
May 30, 9 PM $ 0.0698
-0.33%
$ 1.74 million $ 12,022
May 30, 8 PM $ 0.07
+0.16%
$ 1.74 million $ 12,815
May 30, 7 PM $ 0.0699
+0.25%
$ 1.74 million $ 14,359
May 30, 6 PM $ 0.0698
-0.33%
$ 1.74 million $ 16,002
May 30, 5 PM $ 0.07
+0.00%
$ 1.74 million $ 17,178
May 30, 4 PM $ 0.07
-0.08%
$ 1.74 million $ 17,178
May 30, 3 PM $ 0.07
-0.91%
$ 1.74 million $ 17,215
May 30, 2 PM $ 0.0707
+3.91%
$ 1.76 million $ 17,319
May 30, 1 PM $ 0.068
-2.44%
$ 1.69 million $ 15,406
May 30, 12 PM $ 0.0697
+2.01%
$ 1.74 million $ 15,192
May 30, 11 AM $ 0.0684
-2.01%
$ 1.7 million $ 15,185
May 30, 10 AM $ 0.0698
+2.70%
$ 1.74 million $ 15,319
May 30, 9 AM $ 0.0679
-1.87%
$ 1.69 million $ 15,578
May 30, 8 AM $ 0.0692
-2.54%
$ 1.72 million $ 15,532
May 30, 7 AM $ 0.071
+0.10%
$ 1.77 million $ 14,087
May 30, 6 AM $ 0.0709
-0.07%
$ 1.77 million $ 14,249
May 30, 5 AM $ 0.071
-1.72%
$ 1.77 million $ 17,698
May 30, 4 AM $ 0.0722
-0.08%
$ 1.8 million $ 18,877
May 30, 3 AM $ 0.0723
-0.33%
$ 1.8 million $ 18,732
May 30, 2 AM $ 0.0725
+2.62%
$ 1.81 million $ 19,820
May 30, 1 AM $ 0.0707
-0.02%
$ 1.76 million $ 19,459
May 30, 12 AM $ 0.0707
+2.48%
$ 1.76 million $ 19,666
May 29, 11 PM $ 0.069
+0.47%
$ 1.71 million $ 18,702
May 29, 10 PM $ 0.0687
+0.86%
$ 1.7 million $ 18,834
May 29, 9 PM $ 0.0681
-0.52%
$ 1.68 million $ 18,799
May 29, 8 PM $ 0.0684
-0.62%
$ 1.69 million $ 18,373
May 29, 7 PM $ 0.0689
-1.53%
$ 1.7 million $ 16,882
May 29, 6 PM $ 0.0699
-3.23%
$ 1.73 million $ 14,842
May 29, 5 PM $ 0.0723
+0.00%
$ 1.79 million $ 13,721
May 29, 4 PM $ 0.0723
-0.10%
$ 1.79 million $ 13,721
May 29, 3 PM $ 0.0723
+0.66%
$ 1.79 million $ 14,000
May 29, 2 PM $ 0.0719
+1.66%
$ 1.78 million $ 15,910
May 29, 1 PM $ 0.0707
-1.22%
$ 1.75 million $ 17,480
May 29, 12 PM $ 0.0716
-0.12%
$ 1.77 million $ 17,895
May 29, 11 AM $ 0.0716
-1.55%
$ 1.77 million $ 17,611
May 29, 10 AM $ 0.0728
+1.16%
$ 1.8 million $ 17,066