MSQUARE GLOBAL Historical Data

MSQ Page 12
Download
Date Close Price change Market cap Trading volume
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
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