MSQUARE GLOBAL Historical Data

MSQ Page 16
Download
Date Close Price change Market cap Trading volume
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
May 14, 2 AM $ 0.732
-2.62%
$ 17.07 million $ 707,778
May 14, 1 AM $ 0.752
+1.76%
$ 17.53 million $ 692,175
May 14, 12 AM $ 0.739
+8.18%
$ 17.23 million $ 361,707
May 13, 11 PM $ 0.683
+6.16%
$ 15.83 million $ 573,137
May 13, 10 PM $ 0.643
+1.99%
$ 14.91 million $ 541,952
May 13, 9 PM $ 0.631
-2.58%
$ 14.62 million $ 536,723
May 13, 8 PM $ 0.647
+1.24%
$ 15.01 million $ 529,018
May 13, 7 PM $ 0.639
-2.27%
$ 14.83 million $ 520,957
May 13, 6 PM $ 0.654
+0.24%
$ 15.17 million $ 526,124
May 13, 5 PM $ 0.653
+1.82%
$ 15.13 million $ 544,055
May 13, 4 PM $ 0.641
-3.03%
$ 14.86 million $ 577,529
May 13, 3 PM $ 0.661
+9.64%
$ 15.33 million $ 603,242
May 13, 2 PM $ 0.601
-5.61%
$ 13.94 million $ 553,676
May 13, 1 PM $ 0.637
+1.41%
$ 14.77 million $ 506,427
May 13, 12 PM $ 0.651
+11.22%
$ 15.09 million $ 434,217
May 13, 11 AM $ 0.675
+190.25%
$ 15.66 million $ 350,144
May 13, 10 AM $ 0.233
-0.88%
$ 5.39 million $ 102,051
May 13, 9 AM $ 0.235
+0.90%
$ 5.44 million $ 102,346
May 13, 8 AM $ 0.233
+1.04%
$ 5.39 million $ 101,691
May 13, 7 AM $ 0.23
-2.38%
$ 5.34 million $ 107,781
May 13, 6 AM $ 0.236
+3.31%
$ 5.47 million $ 117,352
May 13, 5 AM $ 0.229
-1.10%
$ 5.32 million $ 115,258
May 13, 4 AM $ 0.232
+1.02%
$ 5.37 million $ 116,472
May 13, 3 AM $ 0.228
-1.50%
$ 5.3 million $ 115,942
May 13, 2 AM $ 0.232
+9.09%
$ 5.38 million $ 115,554
May 13, 1 AM $ 0.213
+0.76%
$ 4.93 million $ 107,875
May 13, 12 AM $ 0.211
-0.45%
$ 4.89 million $ 108,661
May 12, 11 PM $ 0.212
-1.01%
$ 4.89 million $ 110,495
May 12, 10 PM $ 0.214
-0.90%
$ 4.94 million $ 110,602
May 12, 9 PM $ 0.216
-3.47%
$ 4.99 million $ 112,342
May 12, 8 PM $ 0.224
+0.05%
$ 5.17 million $ 112,591
May 12, 7 PM $ 0.224
-4.83%
$ 5.17 million $ 113,527
May 12, 6 PM $ 0.235
+4.12%
$ 5.43 million $ 112,863
May 12, 5 PM $ 0.226
+13.62%
$ 5.21 million $ 96,324
May 12, 4 PM $ 0.198
+23.55%
$ 4.57 million $ 67,093
May 12, 3 PM $ 0.161
-0.94%
$ 3.71 million $ 38,044
May 12, 2 PM $ 0.162
+0.52%
$ 3.75 million $ 37,150
May 12, 1 PM $ 0.162
+2.72%
$ 3.73 million $ 37,265
May 12, 12 PM $ 0.157
+0.52%
$ 3.63 million $ 34,470
May 12, 11 AM $ 0.157
+1.43%
$ 3.62 million $ 46,966
May 12, 10 AM $ 0.157
-3.03%
$ 3.63 million $ 22,672
May 12, 9 AM $ 0.162
+0.32%
$ 3.74 million $ 63,064
May 12, 8 AM $ 0.162
+1.55%
$ 3.73 million $ 67,888
May 12, 7 AM $ 0.159
+4.20%
$ 3.67 million $ 71,314
May 12, 6 AM $ 0.153
+0.57%
$ 3.52 million $ 58,939
May 12, 5 AM $ 0.152
+1.06%
$ 3.51 million $ 60,370
May 12, 4 AM $ 0.15
+0.80%
$ 3.47 million $ 64,512
May 12, 3 AM $ 0.149
+0.38%
$ 3.44 million $ 62,526