MSQUARE GLOBAL Historical Data

MSQ Page 13
Download
Date Close Price change Market cap Trading volume
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
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