MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
May 21, 5 AM $ 0.0924
-3.59%
$ 2.26 million $ 171,683
May 21, 4 AM $ 0.0959
+0.57%
$ 2.34 million $ 184,605
May 21, 3 AM $ 0.0953
-2.66%
$ 2.33 million $ 182,684
May 21, 2 AM $ 0.0979
-10.43%
$ 2.39 million $ 180,904
May 21, 1 AM $ 0.11
+27.59%
$ 2.68 million $ 82,763
May 21, 12 AM $ 0.0862
-1.10%
$ 2.1 million $ 163,361
May 20, 11 PM $ 0.0872
+7.31%
$ 2.11 million $ 160,406
May 20, 10 PM $ 0.0812
+13.43%
$ 1.97 million $ 150,962
May 20, 9 PM $ 0.0716
+0.24%
$ 1.74 million $ 138,257
May 20, 8 PM $ 0.0714
-1.99%
$ 1.73 million $ 138,722
May 20, 7 PM $ 0.0729
-0.64%
$ 1.77 million $ 146,477
May 20, 6 PM $ 0.0733
+0.11%
$ 1.78 million $ 147,443
May 20, 5 PM $ 0.0733
+0.04%
$ 1.78 million $ 151,700
May 20, 4 PM $ 0.0732
-2.04%
$ 1.78 million $ 153,325
May 20, 3 PM $ 0.0758
-0.31%
$ 1.84 million $ 153,853
May 20, 2 PM $ 0.0774
-2.26%
$ 1.88 million $ 154,234
May 20, 1 PM $ 0.0795
+19.68%
$ 1.93 million $ 144,450
May 20, 12 PM $ 0.066
+9.30%
$ 1.6 million $ 99,279
May 20, 11 AM $ 0.0604
+0.83%
$ 1.46 million $ 88,326
May 20, 10 AM $ 0.0599
+2.52%
$ 1.45 million $ 89,752
May 20, 9 AM $ 0.0584
-0.80%
$ 1.42 million $ 93,823
May 20, 8 AM $ 0.0601
+3.01%
$ 1.46 million $ 94,845
May 20, 7 AM $ 0.0584
+0.78%
$ 1.42 million $ 95,285
May 20, 6 AM $ 0.0579
+1.61%
$ 1.41 million $ 98,164
May 20, 5 AM $ 0.0566
-15.71%
$ 1.37 million $ 97,997
May 20, 4 AM $ 0.0672
-2.44%
$ 1.63 million $ 94,494
May 20, 3 AM $ 0.0689
+1.13%
$ 1.67 million $ 95,591
May 20, 2 AM $ 0.0681
+0.97%
$ 1.65 million $ 100,733
May 20, 1 AM $ 0.0674
-5.73%
$ 1.64 million $ 106,935
May 20, 12 AM $ 0.0715
-1.32%
$ 1.73 million $ 114,703
May 19, 11 PM $ 0.0725
-1.35%
$ 1.73 million $ 122,813
May 19, 10 PM $ 0.0735
+0.99%
$ 1.76 million $ 132,205
May 19, 9 PM $ 0.0728
+0.67%
$ 1.74 million $ 147,824
May 19, 8 PM $ 0.0723
-5.13%
$ 1.73 million $ 154,658
May 19, 7 PM $ 0.0762
-2.04%
$ 1.82 million $ 160,336
May 19, 6 PM $ 0.0778
+4.91%
$ 1.86 million $ 169,413
May 19, 5 PM $ 0.0741
-1.69%
$ 1.77 million $ 177,991
May 19, 4 PM $ 0.0754
-1.26%
$ 1.8 million $ 183,340
May 19, 3 PM $ 0.0764
-1.20%
$ 1.83 million $ 185,845
May 19, 2 PM $ 0.0773
-0.92%
$ 1.85 million $ 192,626
May 19, 1 PM $ 0.078
+8.11%
$ 1.87 million $ 202,452
May 19, 12 PM $ 0.0722
-8.89%
$ 1.73 million $ 197,454
May 19, 11 AM $ 0.0786
+2.90%
$ 1.88 million $ 208,324
May 19, 10 AM $ 0.0764
-4.83%
$ 1.83 million $ 223,550
May 19, 9 AM $ 0.0803
-2.35%
$ 1.92 million $ 241,133
May 19, 8 AM $ 0.0822
+4.52%
$ 1.97 million $ 262,923
May 19, 7 AM $ 0.0786
+1.64%
$ 1.88 million $ 278,896
May 19, 6 AM $ 0.0774
-1.01%
$ 1.85 million $ 303,124
May 19, 5 AM $ 0.0782
+0.60%
$ 1.87 million $ 333,210
May 19, 4 AM $ 0.0777
-3.79%
$ 1.86 million $ 378,529