MSQUARE GLOBAL Historical Data

MSQ Page 14
Download
Date Close Price change Market cap Trading volume
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
May 17, 2 AM $ 0.642
-0.73%
$ 15.26 million $ 66,212
May 17, 1 AM $ 0.647
+0.21%
$ 15.37 million $ 56,092
May 17, 12 AM $ 0.645
-2.65%
$ 15.34 million $ 81,910
May 16, 11 PM $ 0.663
-1.38%
$ 15.65 million $ 112,539
May 16, 10 PM $ 0.672
+2.07%
$ 15.87 million $ 118,727
May 16, 9 PM $ 0.658
-1.33%
$ 15.55 million $ 118,668
May 16, 8 PM $ 0.667
-1.16%
$ 15.76 million $ 122,684
May 16, 7 PM $ 0.675
+0.00%
$ 15.95 million $ 122,619
May 16, 6 PM $ 0.675
+0.00%
$ 15.94 million $ 129,390
May 16, 5 PM $ 0.675
+1.60%
$ 15.94 million $ 129,486
May 16, 4 PM $ 0.664
+0.34%
$ 15.69 million $ 129,054
May 16, 3 PM $ 0.662
+0.09%
$ 15.64 million $ 131,602
May 16, 2 PM $ 0.661
-2.06%
$ 15.62 million $ 131,858
May 16, 1 PM $ 0.675
+3.66%
$ 15.95 million $ 142,678
May 16, 12 PM $ 0.651
-2.31%
$ 15.39 million $ 147,890
May 16, 11 AM $ 0.667
+3.09%
$ 15.75 million $ 167,496
May 16, 10 AM $ 0.647
+0.11%
$ 15.28 million $ 181,365
May 16, 9 AM $ 0.646
+0.38%
$ 15.26 million $ 231,651
May 16, 8 AM $ 0.644
+0.77%
$ 15.2 million $ 253,630
May 16, 7 AM $ 0.639
-3.95%
$ 15.09 million $ 259,324
May 16, 6 AM $ 0.665
+3.25%
$ 15.71 million $ 262,611
May 16, 5 AM $ 0.644
-1.92%
$ 15.21 million $ 270,657
May 16, 4 AM $ 0.657
-1.50%
$ 15.51 million $ 280,525