MSQUARE GLOBAL Historical Data

MSQ Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 10 AM $ 0.0728
+1.16%
$ 1.8 million $ 17,066
May 29, 9 AM $ 0.0719
-0.75%
$ 1.78 million $ 17,916
May 29, 8 AM $ 0.0725
+4.53%
$ 1.79 million $ 18,076
May 29, 7 AM $ 0.0693
-3.07%
$ 1.71 million $ 18,110
May 29, 6 AM $ 0.0715
-1.96%
$ 1.77 million $ 19,885
May 29, 5 AM $ 0.073
+3.70%
$ 1.8 million $ 16,492
May 29, 4 AM $ 0.0706
+2.32%
$ 1.74 million $ 15,278
May 29, 3 AM $ 0.069
+0.11%
$ 1.71 million $ 15,508
May 29, 2 AM $ 0.0692
-2.29%
$ 1.71 million $ 13,681
May 29, 1 AM $ 0.0708
+2.18%
$ 1.75 million $ 15,167
May 29, 12 AM $ 0.0693
+0.13%
$ 1.71 million $ 16,633
May 28, 11 PM $ 0.0692
+0.40%
$ 1.71 million $ 20,534
May 28, 10 PM $ 0.0689
-2.13%
$ 1.7 million $ 21,962
May 28, 9 PM $ 0.0705
-0.51%
$ 1.74 million $ 22,804
May 28, 8 PM $ 0.0708
-0.12%
$ 1.75 million $ 23,284
May 28, 7 PM $ 0.0709
+1.60%
$ 1.75 million $ 23,304
May 28, 6 PM $ 0.0698
-1.53%
$ 1.73 million $ 23,657
May 28, 5 PM $ 0.0709
+0.29%
$ 1.75 million $ 26,177
May 28, 4 PM $ 0.0707
+0.21%
$ 1.75 million $ 27,568
May 28, 3 PM $ 0.0705
-0.06%
$ 1.74 million $ 27,075
May 28, 2 PM $ 0.0706
+1.05%
$ 1.75 million $ 25,546
May 28, 1 PM $ 0.0699
-1.24%
$ 1.73 million $ 24,939
May 28, 12 PM $ 0.0708
-0.16%
$ 1.75 million $ 25,745
May 28, 11 AM $ 0.0709
+0.16%
$ 1.75 million $ 27,397
May 28, 10 AM $ 0.0708
-0.77%
$ 1.75 million $ 27,070
May 28, 9 AM $ 0.0713
-2.43%
$ 1.76 million $ 26,751
May 28, 8 AM $ 0.0731
+5.10%
$ 1.81 million $ 26,851
May 28, 7 AM $ 0.0695
+4.82%
$ 1.72 million $ 25,961
May 28, 6 AM $ 0.0663
-3.11%
$ 1.64 million $ 24,275
May 28, 5 AM $ 0.0685
+1.89%
$ 1.69 million $ 23,855
May 28, 4 AM $ 0.0672
-3.61%
$ 1.66 million $ 23,592
May 28, 3 AM $ 0.0697
+0.41%
$ 1.72 million $ 22,929
May 28, 2 AM $ 0.0694
-3.17%
$ 1.72 million $ 24,571
May 28, 1 AM $ 0.0717
+2.07%
$ 1.77 million $ 24,022
May 28, 12 AM $ 0.0703
-0.80%
$ 1.74 million $ 22,342
May 27, 11 PM $ 0.0708
-2.11%
$ 1.75 million $ 18,859
May 27, 10 PM $ 0.0724
-2.18%
$ 1.79 million $ 16,924
May 27, 9 PM $ 0.074
-2.64%
$ 1.83 million $ 16,620
May 27, 8 PM $ 0.076
+1.32%
$ 1.88 million $ 16,195
May 27, 7 PM $ 0.075
+0.66%
$ 1.85 million $ 16,514
May 27, 6 PM $ 0.0745
-2.67%
$ 1.84 million $ 16,799
May 27, 5 PM $ 0.0765
+6.15%
$ 1.89 million $ 14,714
May 27, 4 PM $ 0.0721
-1.68%
$ 1.78 million $ 13,130
May 27, 3 PM $ 0.0733
+2.14%
$ 1.81 million $ 13,656
May 27, 2 PM $ 0.0718
-0.67%
$ 1.77 million $ 14,070
May 27, 1 PM $ 0.0723
-0.77%
$ 1.78 million $ 14,348
May 27, 12 PM $ 0.0728
+1.78%
$ 1.8 million $ 13,024
May 27, 11 AM $ 0.0716
+0.31%
$ 1.77 million $ 13,926
May 27, 10 AM $ 0.0713
+1.63%
$ 1.76 million $ 14,216
May 27, 9 AM $ 0.0702
+1.39%
$ 1.73 million $ 14,396