MSQUARE GLOBAL Historical Data

MSQ Page 18
Download
Date Close Price change Market cap Trading volume
May 10, 2 AM $ 0.169
+0.53%
$ 3.9 million $ 15,325
May 10, 1 AM $ 0.169
-0.37%
$ 3.88 million $ 15,730
May 10, 12 AM $ 0.169
+1.79%
$ 3.9 million $ 16,798
May 9, 11 PM $ 0.166
+1.31%
$ 3.81 million $ 22,106
May 9, 10 PM $ 0.164
+0.58%
$ 3.76 million $ 23,380
May 9, 9 PM $ 0.163
+0.04%
$ 3.74 million $ 27,913
May 9, 8 PM $ 0.163
-0.14%
$ 3.74 million $ 27,891
May 9, 7 PM $ 0.163
+0.00%
$ 3.74 million $ 29,285
May 9, 6 PM $ 0.163
-0.32%
$ 3.74 million $ 29,285
May 9, 5 PM $ 0.164
+0.29%
$ 3.76 million $ 29,077
May 9, 4 PM $ 0.163
-1.32%
$ 3.74 million $ 29,077
May 9, 3 PM $ 0.166
+0.84%
$ 3.79 million $ 23,857
May 9, 2 PM $ 0.164
-8.16%
$ 3.76 million $ 27,401
May 9, 1 PM $ 0.179
+3.18%
$ 4.1 million $ 39,550
May 9, 12 PM $ 0.173
-1.72%
$ 3.97 million $ 40,018
May 9, 11 AM $ 0.176
-0.90%
$ 4.04 million $ 40,051
May 9, 10 AM $ 0.178
-0.01%
$ 4.08 million $ 40,001
May 9, 9 AM $ 0.178
+0.37%
$ 4.08 million $ 39,635
May 9, 8 AM $ 0.177
-0.06%
$ 4.06 million $ 39,642
May 9, 7 AM $ 0.177
+2.27%
$ 4.06 million $ 40,775
May 9, 6 AM $ 0.173
-3.82%
$ 3.97 million $ 41,968
May 9, 5 AM $ 0.18
-0.21%
$ 4.13 million $ 41,910
May 9, 4 AM $ 0.181
+0.19%
$ 4.14 million $ 42,238
May 9, 3 AM $ 0.18
+0.94%
$ 4.13 million $ 43,508
May 9, 2 AM $ 0.179
+2.37%
$ 4.09 million $ 46,368
May 9, 1 AM $ 0.174
-0.85%
$ 4 million $ 49,371
May 9, 12 AM $ 0.176
+5.71%
$ 4.03 million $ 51,541
May 8, 11 PM $ 0.166
+0.19%
$ 3.8 million $ 44,182
May 8, 10 PM $ 0.166
-3.48%
$ 3.8 million $ 41,732
May 8, 9 PM $ 0.172
-0.12%
$ 3.93 million $ 36,918
May 8, 8 PM $ 0.172
+1.51%
$ 3.94 million $ 40,704
May 8, 7 PM $ 0.17
+0.57%
$ 3.88 million $ 39,494
May 8, 6 PM $ 0.169
+0.23%
$ 3.86 million $ 39,255
May 8, 5 PM $ 0.168
+0.15%
$ 3.85 million $ 38,726
May 8, 4 PM $ 0.168
+0.00%
$ 3.84 million $ 42,640
May 8, 3 PM $ 0.168
+0.39%
$ 3.84 million $ 42,724
May 8, 2 PM $ 0.167
-6.89%
$ 3.83 million $ 39,013
May 8, 1 PM $ 0.18
+0.12%
$ 4.11 million $ 28,406
May 8, 12 PM $ 0.18
+0.56%
$ 4.11 million $ 29,334
May 8, 11 AM $ 0.181
-2.07%
$ 4.14 million $ 29,459
May 8, 10 AM $ 0.185
-0.03%
$ 4.23 million $ 30,100
May 8, 9 AM $ 0.185
+0.46%
$ 4.23 million $ 30,113
May 8, 8 AM $ 0.184
-0.49%
$ 4.21 million $ 30,083
May 8, 7 AM $ 0.185
+2.44%
$ 4.23 million $ 30,550
May 8, 6 AM $ 0.181
-0.89%
$ 4.13 million $ 31,387
May 8, 5 AM $ 0.182
+0.23%
$ 4.17 million $ 31,150
May 8, 4 AM $ 0.182
+5.71%
$ 4.16 million $ 31,109
May 8, 3 AM $ 0.175
-1.58%
$ 4 million $ 28,059
May 8, 2 AM $ 0.178
-1.79%
$ 4.06 million $ 24,463
May 8, 1 AM $ 0.181
-8.49%
$ 4.14 million $ 21,692