MSQUARE GLOBAL Historical Data

MSQ Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 7 AM $ 0.0724
+0.63%
$ 1.79 million $ 25,323
May 25, 6 AM $ 0.0718
-0.09%
$ 1.77 million $ 25,356
May 25, 5 AM $ 0.0719
+1.25%
$ 1.77 million $ 23,595
May 25, 4 AM $ 0.071
-2.72%
$ 1.75 million $ 23,905
May 25, 3 AM $ 0.073
-0.01%
$ 1.8 million $ 26,021
May 25, 2 AM $ 0.073
+0.09%
$ 1.8 million $ 25,555
May 25, 1 AM $ 0.0729
+1.61%
$ 1.8 million $ 25,275
May 25, 12 AM $ 0.0718
+1.23%
$ 1.77 million $ 24,961
May 24, 11 PM $ 0.0709
-0.79%
$ 1.75 million $ 25,355
May 24, 10 PM $ 0.0718
-2.25%
$ 1.77 million $ 21,779
May 24, 9 PM $ 0.0738
+0.57%
$ 1.82 million $ 19,007
May 24, 8 PM $ 0.0734
+0.94%
$ 1.81 million $ 20,128
May 24, 7 PM $ 0.0727
-1.36%
$ 1.8 million $ 21,873
May 24, 6 PM $ 0.0737
-0.38%
$ 1.82 million $ 24,826
May 24, 5 PM $ 0.074
-0.09%
$ 1.83 million $ 25,869
May 24, 4 PM $ 0.0745
+0.73%
$ 1.84 million $ 25,255
May 24, 3 PM $ 0.074
+0.93%
$ 1.83 million $ 40,456
May 24, 2 PM $ 0.0733
-1.68%
$ 1.81 million $ 40,679
May 24, 1 PM $ 0.0746
-2.07%
$ 1.84 million $ 40,881
May 24, 12 PM $ 0.0762
+0.80%
$ 1.88 million $ 40,961
May 24, 11 AM $ 0.0756
-0.79%
$ 1.87 million $ 40,896
May 24, 10 AM $ 0.0762
-0.04%
$ 1.88 million $ 42,324
May 24, 9 AM $ 0.0762
+0.87%
$ 1.88 million $ 42,901
May 24, 8 AM $ 0.0755
-1.39%
$ 1.86 million $ 42,721
May 24, 7 AM $ 0.0766
+3.37%
$ 1.89 million $ 42,511
May 24, 6 AM $ 0.0741
-0.42%
$ 1.83 million $ 43,121
May 24, 5 AM $ 0.0744
+0.18%
$ 1.84 million $ 43,428
May 24, 4 AM $ 0.0743
+0.19%
$ 1.83 million $ 43,749
May 24, 3 AM $ 0.0741
+2.28%
$ 1.83 million $ 40,061
May 24, 2 AM $ 0.0725
-0.49%
$ 1.79 million $ 43,213
May 24, 1 AM $ 0.0728
+0.59%
$ 1.8 million $ 46,205
May 24, 12 AM $ 0.0724
-1.08%
$ 1.79 million $ 47,654
May 23, 11 PM $ 0.0732
-0.75%
$ 1.81 million $ 47,113
May 23, 10 PM $ 0.0737
-1.99%
$ 1.82 million $ 60,681
May 23, 9 PM $ 0.0752
+6.54%
$ 1.86 million $ 63,118
May 23, 8 PM $ 0.0706
-6.20%
$ 1.74 million $ 65,031
May 23, 7 PM $ 0.0753
+7.18%
$ 1.86 million $ 68,257
May 23, 6 PM $ 0.0703
+1.07%
$ 1.73 million $ 64,233
May 23, 5 PM $ 0.0695
+0.87%
$ 1.71 million $ 66,585
May 23, 4 PM $ 0.0689
-2.97%
$ 1.7 million $ 76,428
May 23, 3 PM $ 0.0754
-10.36%
$ 1.86 million $ 65,632
May 23, 2 PM $ 0.0841
-0.95%
$ 2.07 million $ 67,645
May 23, 1 PM $ 0.0849
+3.50%
$ 2.09 million $ 70,158
May 23, 12 PM $ 0.082
+0.67%
$ 2.02 million $ 71,212
May 23, 11 AM $ 0.0808
-2.62%
$ 1.99 million $ 72,794
May 23, 10 AM $ 0.083
-0.85%
$ 2.05 million $ 74,163
May 23, 9 AM $ 0.0837
-0.06%
$ 2.06 million $ 74,731
May 23, 8 AM $ 0.0838
-0.21%
$ 2.07 million $ 79,009
May 23, 7 AM $ 0.0839
-4.55%
$ 2.07 million $ 77,944
May 23, 6 AM $ 0.0879
-0.58%
$ 2.17 million $ 88,988