MSQUARE GLOBAL Historical Data

MSQ Page 11
Download
Date Close Price change Market cap Trading volume
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
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