MSQUARE GLOBAL Historical Data

MSQ Page 45
Download
Date Close Price change Market cap Trading volume
May 5, 12 AM $ 0.203
+2.59%
$ 4.6 million $ 25,769
May 4, 11 PM $ 0.198
-2.16%
$ 4.48 million $ 24,778
May 4, 10 PM $ 0.203
+0.05%
$ 4.58 million $ 25,087
May 4, 9 PM $ 0.203
+0.58%
$ 4.58 million $ 24,794
May 4, 8 PM $ 0.201
+0.00%
$ 4.55 million $ 24,571
May 4, 7 PM $ 0.201
+0.00%
$ 4.55 million $ 24,571
May 4, 6 PM $ 0.201
-1.07%
$ 4.55 million $ 25,176
May 4, 5 PM $ 0.204
+0.14%
$ 4.6 million $ 25,176
May 4, 4 PM $ 0.203
+0.95%
$ 4.59 million $ 25,042
May 4, 3 PM $ 0.201
-0.71%
$ 4.55 million $ 25,156
May 4, 2 PM $ 0.203
-0.55%
$ 4.58 million $ 25,156
May 4, 1 PM $ 0.204
-0.28%
$ 4.61 million $ 25,351
May 4, 12 PM $ 0.205
+0.10%
$ 4.62 million $ 24,916
May 4, 11 AM $ 0.204
-0.26%
$ 4.62 million $ 24,719
May 4, 10 AM $ 0.205
-0.28%
$ 4.63 million $ 24,102
May 4, 9 AM $ 0.205
+2.08%
$ 4.64 million $ 24,084
May 4, 8 AM $ 0.201
-0.51%
$ 4.55 million $ 22,176
May 4, 7 AM $ 0.202
-2.77%
$ 4.57 million $ 21,207
May 4, 6 AM $ 0.208
+0.37%
$ 4.7 million $ 20,440
May 4, 5 AM $ 0.207
-2.27%
$ 4.68 million $ 20,453
May 4, 4 AM $ 0.212
+6.37%
$ 4.79 million $ 18,457
May 4, 3 AM $ 0.199
-0.79%
$ 4.5 million $ 15,203
May 4, 2 AM $ 0.201
+2.20%
$ 4.54 million $ 4,923
May 4, 1 AM $ 0.197
-2.81%
$ 4.44 million $ 3,080
May 4, 12 AM $ 0.202
+1.06%
$ 4.57 million $ 2,223
May 3, 11 PM $ 0.2
-5.57%
$ 4.52 million $ 2,302
May 3, 10 PM $ 0.212
+0.21%
$ 4.79 million $ 1,993
May 3, 9 PM $ 0.212
-0.21%
$ 4.78 million $ 1,993
May 3, 8 PM $ 0.212
+0.00%
$ 4.79 million $ 1,290
May 3, 7 PM $ 0.212
+0.00%
$ 4.79 million $ 2,098
May 3, 6 PM $ 0.212
+0.00%
$ 4.79 million $ 2,098
May 3, 5 PM $ 0.212
+0.00%
$ 4.79 million $ 2,098
May 3, 4 PM $ 0.212
+0.00%
$ 4.79 million $ 2,176
May 3, 3 PM $ 0.212
-0.28%
$ 4.79 million $ 2,176
May 3, 2 PM $ 0.213
+0.81%
$ 4.8 million $ 2,245
May 3, 1 PM $ 0.211
+0.99%
$ 4.76 million $ 1,973
May 3, 12 PM $ 0.209
+0.00%
$ 4.72 million $ 2,770
May 3, 11 AM $ 0.209
-1.15%
$ 4.72 million $ 2,953
May 3, 10 AM $ 0.211
+2.10%
$ 4.77 million $ 4,130
May 3, 9 AM $ 0.207
-3.33%
$ 4.67 million $ 4,053
May 3, 8 AM $ 0.214
-1.16%
$ 4.84 million $ 5,241
May 3, 7 AM $ 0.217
+0.32%
$ 4.89 million $ 5,033
May 3, 6 AM $ 0.216
-1.64%
$ 4.88 million $ 9,180
May 3, 5 AM $ 0.219
-0.92%
$ 4.96 million $ 9,089
May 3, 4 AM $ 0.221
+3.06%
$ 5 million $ 8,880
May 3, 3 AM $ 0.215
+1.61%
$ 4.86 million $ 8,795
May 3, 2 AM $ 0.211
+0.00%
$ 4.78 million $ 9,870
May 3, 1 AM $ 0.211
+0.00%
$ 4.78 million $ 10,910
May 3, 12 AM $ 0.211
-1.86%
$ 4.78 million $ 12,150
May 2, 11 PM $ 0.216
+0.00%
$ 4.87 million $ 12,150