MSQUARE GLOBAL Historical Data

MSQ Page 5
Download
Date Close Price change Market cap Trading volume
May 27, 9 AM $ 0.0702
+1.39%
$ 1.73 million $ 14,396
May 27, 8 AM $ 0.0692
+0.97%
$ 1.71 million $ 16,108
May 27, 7 AM $ 0.0686
-0.61%
$ 1.69 million $ 16,417
May 27, 6 AM $ 0.069
+0.10%
$ 1.7 million $ 17,598
May 27, 5 AM $ 0.0689
-0.44%
$ 1.7 million $ 17,854
May 27, 4 AM $ 0.0692
+2.25%
$ 1.71 million $ 19,179
May 27, 3 AM $ 0.0677
+2.67%
$ 1.67 million $ 20,998
May 27, 2 AM $ 0.0659
-1.83%
$ 1.63 million $ 20,767
May 27, 1 AM $ 0.0671
-0.02%
$ 1.66 million $ 21,921
May 27, 12 AM $ 0.0672
+0.27%
$ 1.66 million $ 23,453
May 26, 11 PM $ 0.067
-0.66%
$ 1.65 million $ 28,481
May 26, 10 PM $ 0.0674
-1.79%
$ 1.66 million $ 28,813
May 26, 9 PM $ 0.0687
+0.75%
$ 1.69 million $ 28,772
May 26, 8 PM $ 0.0682
-0.01%
$ 1.68 million $ 28,876
May 26, 7 PM $ 0.0682
-0.63%
$ 1.68 million $ 28,555
May 26, 6 PM $ 0.0686
+3.38%
$ 1.69 million $ 28,757
May 26, 5 PM $ 0.0664
+0.33%
$ 1.64 million $ 28,409
May 26, 4 PM $ 0.0661
-1.24%
$ 1.63 million $ 28,178
May 26, 3 PM $ 0.067
-1.93%
$ 1.65 million $ 27,676
May 26, 2 PM $ 0.0683
+2.29%
$ 1.69 million $ 27,901
May 26, 1 PM $ 0.0668
-0.08%
$ 1.65 million $ 28,441
May 26, 12 PM $ 0.0668
-3.83%
$ 1.65 million $ 29,758
May 26, 11 AM $ 0.0695
+0.64%
$ 1.71 million $ 29,515
May 26, 10 AM $ 0.069
+2.45%
$ 1.7 million $ 32,607
May 26, 9 AM $ 0.0674
-2.77%
$ 1.66 million $ 32,361
May 26, 8 AM $ 0.0693
-1.46%
$ 1.71 million $ 29,541
May 26, 7 AM $ 0.0703
-0.90%
$ 1.74 million $ 29,174
May 26, 6 AM $ 0.0709
-0.81%
$ 1.75 million $ 28,586
May 26, 5 AM $ 0.0715
+0.48%
$ 1.77 million $ 30,619
May 26, 4 AM $ 0.0712
-1.08%
$ 1.76 million $ 29,438
May 26, 3 AM $ 0.072
-2.82%
$ 1.78 million $ 29,972
May 26, 2 AM $ 0.0741
+1.65%
$ 1.83 million $ 28,597
May 26, 1 AM $ 0.0729
+5.41%
$ 1.8 million $ 28,254
May 26, 12 AM $ 0.0691
-4.97%
$ 1.71 million $ 24,667
May 25, 11 PM $ 0.0727
-0.96%
$ 1.79 million $ 20,272
May 25, 10 PM $ 0.0734
-1.24%
$ 1.81 million $ 23,380
May 25, 9 PM $ 0.0744
-0.45%
$ 1.83 million $ 27,369
May 25, 8 PM $ 0.0747
+1.03%
$ 1.84 million $ 28,055
May 25, 7 PM $ 0.0739
-0.78%
$ 1.82 million $ 27,619
May 25, 6 PM $ 0.0745
-0.04%
$ 1.84 million $ 27,552
May 25, 5 PM $ 0.0745
+0.03%
$ 1.84 million $ 27,268
May 25, 4 PM $ 0.0745
-0.62%
$ 1.84 million $ 27,738
May 25, 3 PM $ 0.075
+1.51%
$ 1.85 million $ 29,973
May 25, 2 PM $ 0.0739
-0.82%
$ 1.82 million $ 30,540
May 25, 1 PM $ 0.0745
-1.37%
$ 1.84 million $ 29,518
May 25, 12 PM $ 0.0755
+1.60%
$ 1.86 million $ 29,129
May 25, 11 AM $ 0.0743
-0.95%
$ 1.83 million $ 28,993
May 25, 10 AM $ 0.0747
+2.57%
$ 1.84 million $ 26,404
May 25, 9 AM $ 0.0728
-0.02%
$ 1.8 million $ 23,304
May 25, 8 AM $ 0.0728
+0.54%
$ 1.8 million $ 23,803