MSQUARE GLOBAL Historical Data

MSQ Page 9
Download
Date Close Price change Market cap Trading volume
May 19, 4 AM $ 0.0777
-3.79%
$ 1.86 million $ 378,529
May 19, 3 AM $ 0.0808
+1.20%
$ 1.93 million $ 429,313
May 19, 2 AM $ 0.0798
+4.01%
$ 1.91 million $ 508,601
May 19, 1 AM $ 0.0767
-3.39%
$ 1.83 million $ 512,731
May 19, 12 AM $ 0.0778
+1.23%
$ 1.86 million $ 542,460
May 18, 11 PM $ 0.0753
-11.05%
$ 1.8 million $ 559,209
May 18, 10 PM $ 0.0847
-5.51%
$ 2.02 million $ 575,686
May 18, 9 PM $ 0.0898
-6.00%
$ 2.14 million $ 610,178
May 18, 8 PM $ 0.0955
-1.64%
$ 2.28 million $ 639,960
May 18, 7 PM $ 0.0971
+3.55%
$ 2.32 million $ 656,656
May 18, 6 PM $ 0.0938
-5.81%
$ 2.24 million $ 680,809
May 18, 5 PM $ 0.0996
-0.88%
$ 2.37 million $ 715,913
May 18, 4 PM $ 0.1
-0.91%
$ 2.39 million $ 734,067
May 18, 3 PM $ 0.101
+0.22%
$ 2.42 million $ 759,399
May 18, 2 PM $ 0.101
+1.65%
$ 2.41 million $ 755,768
May 18, 1 PM $ 0.0995
-5.80%
$ 2.37 million $ 741,535
May 18, 12 PM $ 0.106
-5.93%
$ 2.52 million $ 756,768
May 18, 11 AM $ 0.11
+10.73%
$ 2.62 million $ 761,037
May 18, 10 AM $ 0.0989
-7.43%
$ 2.36 million $ 731,382
May 18, 9 AM $ 0.107
-7.78%
$ 2.55 million $ 733,520
May 18, 8 AM $ 0.116
+1.16%
$ 2.76 million $ 724,465
May 18, 7 AM $ 0.111
+4.34%
$ 2.65 million $ 138,456
May 18, 6 AM $ 0.107
-23.67%
$ 2.54 million $ 662,838
May 18, 5 AM $ 0.139
-10.21%
$ 3.32 million $ 166,109
May 18, 4 AM $ 0.155
-29.36%
$ 3.7 million $ 628,050
May 18, 3 AM $ 0.219
-38.59%
$ 5.21 million $ 635,288
May 18, 2 AM $ 0.356
+8.79%
$ 8.48 million $ 613,660
May 18, 1 AM $ 0.327
-19.44%
$ 7.8 million $ 571,117
May 18, 12 AM $ 0.392
-2.46%
$ 9.35 million $ 552,824
May 17, 11 PM $ 0.402
-10.08%
$ 9.56 million $ 514,324
May 17, 10 PM $ 0.447
+33.12%
$ 10.63 million $ 496,263
May 17, 9 PM $ 0.336
+2.47%
$ 7.99 million $ 397,920
May 17, 8 PM $ 0.328
-0.01%
$ 7.79 million $ 351,795
May 17, 7 PM $ 0.328
-10.65%
$ 7.8 million $ 291,036
May 17, 6 PM $ 0.374
-16.30%
$ 8.9 million $ 253,858
May 17, 5 PM $ 0.448
-10.03%
$ 10.66 million $ 203,705
May 17, 4 PM $ 0.499
-11.74%
$ 11.86 million $ 174,896
May 17, 3 PM $ 0.565
-3.22%
$ 13.43 million $ 140,085
May 17, 2 PM $ 0.584
-3.18%
$ 13.88 million $ 130,701
May 17, 1 PM $ 0.603
+2.61%
$ 14.33 million $ 130,179
May 17, 12 PM $ 0.588
-8.35%
$ 13.98 million $ 32,596
May 17, 11 AM $ 0.641
+0.75%
$ 15.25 million $ 96,863
May 17, 10 AM $ 0.637
-3.43%
$ 15.13 million $ 94,687
May 17, 9 AM $ 0.659
-1.56%
$ 15.67 million $ 72,580
May 17, 8 AM $ 0.67
+2.13%
$ 15.92 million $ 71,630
May 17, 7 AM $ 0.656
+1.50%
$ 15.59 million $ 71,254
May 17, 6 AM $ 0.646
+0.29%
$ 15.36 million $ 70,702
May 17, 5 AM $ 0.644
-0.11%
$ 15.31 million $ 64,128
May 17, 4 AM $ 0.645
+1.00%
$ 15.33 million $ 63,252
May 17, 3 AM $ 0.638
-0.53%
$ 15.18 million $ 61,441