MSQUARE GLOBAL Historical Data

MSQ Page 7
Download
Date Close Price change Market cap Trading volume
May 23, 6 AM $ 0.0879
-0.58%
$ 2.17 million $ 88,988
May 23, 5 AM $ 0.0885
+0.29%
$ 2.18 million $ 91,990
May 23, 4 AM $ 0.0882
+0.90%
$ 2.18 million $ 100,375
May 23, 3 AM $ 0.0874
-1.89%
$ 2.16 million $ 103,064
May 23, 2 AM $ 0.0891
+7.89%
$ 2.2 million $ 106,325
May 23, 1 AM $ 0.0826
-3.75%
$ 2.04 million $ 114,331
May 23, 12 AM $ 0.0858
+0.27%
$ 2.12 million $ 117,662
May 22, 11 PM $ 0.0856
-3.61%
$ 2.1 million $ 118,823
May 22, 10 PM $ 0.0888
-14.64%
$ 2.18 million $ 112,807
May 22, 9 PM $ 0.104
-0.50%
$ 2.55 million $ 105,269
May 22, 8 PM $ 0.105
-2.48%
$ 2.56 million $ 103,647
May 22, 7 PM $ 0.107
+0.23%
$ 2.63 million $ 99,221
May 22, 6 PM $ 0.107
+1.44%
$ 2.62 million $ 98,754
May 22, 5 PM $ 0.105
+9.20%
$ 2.58 million $ 95,165
May 22, 4 PM $ 0.0963
+1.63%
$ 2.36 million $ 83,320
May 22, 3 PM $ 0.0948
+3.64%
$ 2.32 million $ 85,851
May 22, 2 PM $ 0.091
-2.74%
$ 2.23 million $ 78,597
May 22, 1 PM $ 0.0922
+2.24%
$ 2.26 million $ 75,027
May 22, 12 PM $ 0.09
+1.34%
$ 2.21 million $ 74,924
May 22, 11 AM $ 0.0888
-1.49%
$ 2.18 million $ 74,559
May 22, 10 AM $ 0.0901
-0.96%
$ 2.21 million $ 74,748
May 22, 9 AM $ 0.091
+2.51%
$ 2.23 million $ 74,785
May 22, 8 AM $ 0.0888
+1.04%
$ 2.17 million $ 72,996
May 22, 7 AM $ 0.0878
-8.44%
$ 2.15 million $ 72,829
May 22, 6 AM $ 0.0959
+1.00%
$ 2.35 million $ 66,913
May 22, 5 AM $ 0.095
+4.40%
$ 2.33 million $ 75,326
May 22, 4 AM $ 0.091
-3.37%
$ 2.23 million $ 66,888
May 22, 3 AM $ 0.0942
+5.77%
$ 2.31 million $ 67,902
May 22, 2 AM $ 0.089
+11.63%
$ 2.18 million $ 65,401
May 22, 1 AM $ 0.0797
-2.02%
$ 1.95 million $ 61,981
May 22, 12 AM $ 0.0814
-1.91%
$ 1.99 million $ 62,070
May 21, 11 PM $ 0.083
+5.15%
$ 2.02 million $ 67,237
May 21, 10 PM $ 0.0789
-3.69%
$ 1.93 million $ 77,837
May 21, 9 PM $ 0.0819
+0.55%
$ 2 million $ 81,071
May 21, 8 PM $ 0.0815
+0.80%
$ 1.99 million $ 78,995
May 21, 7 PM $ 0.0808
+0.00%
$ 1.97 million $ 78,433
May 21, 6 PM $ 0.0808
+1.32%
$ 1.97 million $ 79,341
May 21, 5 PM $ 0.0798
-0.38%
$ 1.95 million $ 84,589
May 21, 4 PM $ 0.0801
-2.02%
$ 1.95 million $ 84,692
May 21, 3 PM $ 0.0817
+1.24%
$ 1.99 million $ 85,598
May 21, 2 PM $ 0.0807
-0.39%
$ 1.97 million $ 88,060
May 21, 1 PM $ 0.081
-1.05%
$ 1.98 million $ 102,446
May 21, 12 PM $ 0.0819
-0.25%
$ 2 million $ 149,763
May 21, 11 AM $ 0.0824
-0.62%
$ 2.01 million $ 166,604
May 21, 10 AM $ 0.0829
+2.57%
$ 2.02 million $ 166,406
May 21, 9 AM $ 0.0808
+0.24%
$ 1.97 million $ 166,851
May 21, 8 AM $ 0.0812
+1.16%
$ 1.98 million $ 168,127
May 21, 7 AM $ 0.0803
-3.57%
$ 1.96 million $ 170,131
May 21, 6 AM $ 0.0832
-9.95%
$ 2.03 million $ 166,541
May 21, 5 AM $ 0.0924
-3.59%
$ 2.26 million $ 171,683