MSQUARE GLOBAL Historical Data

MSQ Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 4 AM $ 0.657
-1.50%
$ 15.51 million $ 280,525
May 16, 3 AM $ 0.667
-2.60%
$ 15.75 million $ 288,515
May 16, 2 AM $ 0.684
+0.51%
$ 16.17 million $ 281,403
May 16, 1 AM $ 0.681
+2.42%
$ 16.09 million $ 284,615
May 16, 12 AM $ 0.665
+2.40%
$ 15.71 million $ 266,968
May 15, 11 PM $ 0.649
+0.83%
$ 15.24 million $ 240,523
May 15, 10 PM $ 0.644
+0.12%
$ 15.11 million $ 237,810
May 15, 9 PM $ 0.643
-1.03%
$ 15.09 million $ 239,467
May 15, 8 PM $ 0.65
-0.51%
$ 15.25 million $ 244,700
May 15, 7 PM $ 0.653
+0.12%
$ 15.33 million $ 247,353
May 15, 6 PM $ 0.652
+2.04%
$ 15.31 million $ 243,539
May 15, 5 PM $ 0.639
-0.10%
$ 15 million $ 243,815
May 15, 4 PM $ 0.64
-2.40%
$ 15.02 million $ 243,675
May 15, 3 PM $ 0.656
+0.17%
$ 15.39 million $ 246,982
May 15, 2 PM $ 0.655
-0.54%
$ 15.36 million $ 248,605
May 15, 1 PM $ 0.658
-0.23%
$ 15.44 million $ 236,396
May 15, 12 PM $ 0.66
-1.55%
$ 15.48 million $ 237,165
May 15, 11 AM $ 0.67
-4.10%
$ 15.72 million $ 224,687
May 15, 10 AM $ 0.699
-10.59%
$ 16.39 million $ 219,361
May 15, 9 AM $ 0.781
+8.87%
$ 18.34 million $ 194,806
May 15, 8 AM $ 0.718
-0.56%
$ 16.84 million $ 188,081
May 15, 7 AM $ 0.722
+0.82%
$ 16.94 million $ 194,409
May 15, 6 AM $ 0.716
+1.42%
$ 16.8 million $ 263,267
May 15, 5 AM $ 0.706
+2.07%
$ 16.56 million $ 288,107
May 15, 4 AM $ 0.692
+2.08%
$ 16.23 million $ 307,953
May 15, 3 AM $ 0.677
+1.23%
$ 15.9 million $ 312,478
May 15, 2 AM $ 0.669
+5.17%
$ 15.7 million $ 324,749
May 15, 1 AM $ 0.636
-1.66%
$ 14.93 million $ 354,342
May 15, 12 AM $ 0.647
-1.95%
$ 15.18 million $ 374,920
May 14, 11 PM $ 0.66
+1.78%
$ 15.39 million $ 428,843
May 14, 10 PM $ 0.648
+1.89%
$ 15.13 million $ 436,656
May 14, 9 PM $ 0.635
+2.01%
$ 14.81 million $ 440,777
May 14, 8 PM $ 0.623
-5.10%
$ 14.54 million $ 442,990
May 14, 7 PM $ 0.655
+0.47%
$ 15.28 million $ 442,112
May 14, 6 PM $ 0.653
+0.07%
$ 15.23 million $ 459,325
May 14, 5 PM $ 0.652
-1.07%
$ 15.22 million $ 460,353
May 14, 4 PM $ 0.659
-0.02%
$ 15.38 million $ 465,593
May 14, 3 PM $ 0.659
+1.41%
$ 15.38 million $ 477,718
May 14, 2 PM $ 0.65
-1.33%
$ 15.17 million $ 501,933
May 14, 1 PM $ 0.659
+1.48%
$ 15.37 million $ 561,524
May 14, 12 PM $ 0.649
+3.79%
$ 15.15 million $ 631,645
May 14, 11 AM $ 0.626
-0.37%
$ 14.6 million $ 744,434
May 14, 10 AM $ 0.628
-0.97%
$ 14.65 million $ 877,489
May 14, 9 AM $ 0.634
+0.00%
$ 14.79 million $ 867,845
May 14, 8 AM $ 0.634
+3.83%
$ 14.79 million $ 849,648
May 14, 7 AM $ 0.611
-0.04%
$ 14.25 million $ 820,920
May 14, 6 AM $ 0.613
-9.06%
$ 14.31 million $ 758,741
May 14, 5 AM $ 0.674
+2.49%
$ 15.73 million $ 747,379
May 14, 4 AM $ 0.658
-8.62%
$ 15.35 million $ 706,373
May 14, 3 AM $ 0.721
-1.43%
$ 16.83 million $ 713,059