MSQUARE GLOBAL Historical Data

MSQ Page 10
Download
Date Close Price change Market cap Trading volume
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
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