MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 PM $ 0.0458
-0.28%
$ 1.17 million $ 10,312
Jul 27, 5 PM $ 0.0459
-0.03%
$ 1.18 million $ 10,434
Jul 27, 4 PM $ 0.046
-0.06%
$ 1.18 million $ 10,595
Jul 27, 3 PM $ 0.046
-0.82%
$ 1.18 million $ 10,704
Jul 27, 2 PM $ 0.0464
-0.22%
$ 1.19 million $ 12,153
Jul 27, 1 PM $ 0.0465
-4.63%
$ 1.19 million $ 12,152
Jul 27, 12 PM $ 0.0487
+2.27%
$ 1.25 million $ 11,060
Jul 27, 11 AM $ 0.0476
+0.35%
$ 1.22 million $ 11,213
Jul 27, 10 AM $ 0.0475
-0.07%
$ 1.22 million $ 12,178
Jul 27, 9 AM $ 0.0475
+0.99%
$ 1.22 million $ 13,831
Jul 27, 8 AM $ 0.047
+0.16%
$ 1.2 million $ 12,098
Jul 27, 7 AM $ 0.047
-0.07%
$ 1.2 million $ 13,058
Jul 27, 6 AM $ 0.047
+0.29%
$ 1.2 million $ 13,153
Jul 27, 5 AM $ 0.0469
-0.02%
$ 1.2 million $ 13,569
Jul 27, 4 AM $ 0.0469
-0.18%
$ 1.2 million $ 13,769
Jul 27, 3 AM $ 0.047
-0.20%
$ 1.2 million $ 14,044
Jul 27, 2 AM $ 0.0471
-3.97%
$ 1.21 million $ 14,127
Jul 27, 1 AM $ 0.0491
-3.16%
$ 1.26 million $ 13,516
Jul 27, 12 AM $ 0.0507
+0.04%
$ 1.3 million $ 12,591
Jul 26, 11 PM $ 0.0506
+0.00%
$ 1.3 million $ 12,542
Jul 26, 10 PM $ 0.0506
-0.32%
$ 1.3 million $ 12,443
Jul 26, 9 PM $ 0.0508
+0.16%
$ 1.3 million $ 12,333
Jul 26, 8 PM $ 0.0507
-0.08%
$ 1.3 million $ 12,321
Jul 26, 7 PM $ 0.0507
+0.29%
$ 1.3 million $ 12,319
Jul 26, 6 PM $ 0.0506
+0.05%
$ 1.3 million $ 12,292
Jul 26, 5 PM $ 0.0506
-0.26%
$ 1.3 million $ 12,677
Jul 26, 4 PM $ 0.0507
-0.03%
$ 1.3 million $ 12,851
Jul 26, 3 PM $ 0.0507
+0.89%
$ 1.3 million $ 12,860
Jul 26, 2 PM $ 0.0503
+0.41%
$ 1.29 million $ 11,424
Jul 26, 1 PM $ 0.05
+0.07%
$ 1.28 million $ 11,413
Jul 26, 12 PM $ 0.05
-2.22%
$ 1.28 million $ 11,497
Jul 26, 11 AM $ 0.0511
+0.02%
$ 1.31 million $ 11,047
Jul 26, 10 AM $ 0.0511
-6.01%
$ 1.31 million $ 9,964
Jul 26, 9 AM $ 0.0544
+0.77%
$ 1.39 million $ 8,459
Jul 26, 8 AM $ 0.054
-2.62%
$ 1.38 million $ 8,432
Jul 26, 7 AM $ 0.0554
+1.05%
$ 1.42 million $ 7,435
Jul 26, 6 AM $ 0.0549
-0.42%
$ 1.4 million $ 7,234
Jul 26, 5 AM $ 0.0549
+2.44%
$ 1.41 million $ 6,880
Jul 26, 4 AM $ 0.0536
-4.11%
$ 1.37 million $ 6,837
Jul 26, 3 AM $ 0.0559
+0.03%
$ 1.43 million $ 6,640
Jul 26, 2 AM $ 0.0558
-0.04%
$ 1.43 million $ 6,387
Jul 26, 1 AM $ 0.0559
-0.02%
$ 1.43 million $ 6,371
Jul 26, 12 AM $ 0.0559
+0.05%
$ 1.43 million $ 6,357
Jul 25, 11 PM $ 0.0559
-0.09%
$ 1.43 million $ 6,599
Jul 25, 10 PM $ 0.0559
-0.14%
$ 1.43 million $ 6,546
Jul 25, 9 PM $ 0.056
+0.21%
$ 1.43 million $ 6,581
Jul 25, 8 PM $ 0.0559
-0.21%
$ 1.43 million $ 6,580
Jul 25, 7 PM $ 0.056
-0.11%
$ 1.43 million $ 6,605
Jul 25, 6 PM $ 0.056
+0.75%
$ 1.43 million $ 6,637
Jul 25, 5 PM $ 0.0556
-0.66%
$ 1.42 million $ 6,205