MSQUARE GLOBAL Historical Data

MSQ Page 2
Download
Date Close Price change Market cap Trading volume
Jun 11, 3 PM $ 0.136
+0.44%
$ 3.38 million $ 114,258
Jun 11, 2 PM $ 0.135
-12.17%
$ 3.37 million $ 113,388
Jun 11, 1 PM $ 0.154
+16.94%
$ 3.83 million $ 121,896
Jun 11, 12 PM $ 0.131
+3.29%
$ 3.28 million $ 109,021
Jun 11, 11 AM $ 0.127
-3.86%
$ 3.17 million $ 103,471
Jun 11, 10 AM $ 0.132
+1.97%
$ 3.3 million $ 101,034
Jun 11, 9 AM $ 0.13
+7.16%
$ 3.24 million $ 98,800
Jun 11, 8 AM $ 0.12
-0.55%
$ 2.99 million $ 91,072
Jun 11, 7 AM $ 0.119
+2.68%
$ 2.96 million $ 85,519
Jun 11, 6 AM $ 0.115
-2.20%
$ 2.88 million $ 87,651
Jun 11, 5 AM $ 0.118
+11.43%
$ 2.94 million $ 86,136
Jun 11, 4 AM $ 0.106
-21.10%
$ 2.64 million $ 79,330
Jun 11, 3 AM $ 0.134
-0.14%
$ 3.35 million $ 72,549
Jun 11, 2 AM $ 0.135
-21.74%
$ 3.36 million $ 60,937
Jun 11, 1 AM $ 0.172
+129.75%
$ 4.29 million $ 48,722
Jun 11, 12 AM $ 0.0744
-0.70%
$ 1.86 million $ 17,303
Jun 10, 11 PM $ 0.075
-0.04%
$ 1.87 million $ 17,263
Jun 10, 10 PM $ 0.075
+4.15%
$ 1.87 million $ 17,847
Jun 10, 9 PM $ 0.072
+0.15%
$ 1.79 million $ 17,428
Jun 10, 8 PM $ 0.0719
+1.46%
$ 1.79 million $ 17,422
Jun 10, 7 PM $ 0.0709
-1.08%
$ 1.77 million $ 17,515
Jun 10, 6 PM $ 0.0717
+0.03%
$ 1.79 million $ 17,468
Jun 10, 5 PM $ 0.0717
+1.00%
$ 1.79 million $ 17,183
Jun 10, 4 PM $ 0.071
-1.55%
$ 1.77 million $ 16,924
Jun 10, 3 PM $ 0.0721
+0.22%
$ 1.8 million $ 16,887
Jun 10, 2 PM $ 0.0719
+0.92%
$ 1.79 million $ 16,731
Jun 10, 1 PM $ 0.0713
+0.18%
$ 1.78 million $ 14,490
Jun 10, 12 PM $ 0.0711
-0.03%
$ 1.77 million $ 14,435
Jun 10, 11 AM $ 0.0712
+1.18%
$ 1.77 million $ 14,232
Jun 10, 10 AM $ 0.0703
-0.48%
$ 1.75 million $ 14,862
Jun 10, 9 AM $ 0.0707
+2.70%
$ 1.76 million $ 14,993
Jun 10, 8 AM $ 0.0689
-2.92%
$ 1.72 million $ 14,070
Jun 10, 7 AM $ 0.0709
+2.44%
$ 1.77 million $ 13,986
Jun 10, 6 AM $ 0.0693
+0.17%
$ 1.73 million $ 11,889
Jun 10, 5 AM $ 0.0691
-0.11%
$ 1.72 million $ 12,510
Jun 10, 4 AM $ 0.0692
+0.12%
$ 1.72 million $ 12,617
Jun 10, 3 AM $ 0.0691
+0.08%
$ 1.72 million $ 12,783
Jun 10, 2 AM $ 0.0691
-1.14%
$ 1.72 million $ 12,819
Jun 10, 1 AM $ 0.0699
+0.58%
$ 1.74 million $ 10,742
Jun 10, 12 AM $ 0.0695
+0.73%
$ 1.73 million $ 10,869
Jun 9, 11 PM $ 0.069
+0.19%
$ 1.72 million $ 11,197
Jun 9, 10 PM $ 0.0688
-0.10%
$ 1.72 million $ 10,737
Jun 9, 9 PM $ 0.0689
+0.48%
$ 1.72 million $ 10,783
Jun 9, 8 PM $ 0.0686
-1.60%
$ 1.71 million $ 10,743
Jun 9, 7 PM $ 0.0697
+0.55%
$ 1.74 million $ 10,556
Jun 9, 6 PM $ 0.0693
+0.58%
$ 1.73 million $ 10,533
Jun 9, 5 PM $ 0.0689
-0.04%
$ 1.72 million $ 10,376
Jun 9, 4 PM $ 0.0689
+0.19%
$ 1.72 million $ 10,409
Jun 9, 3 PM $ 0.0688
-0.14%
$ 1.71 million $ 10,462
Jun 9, 2 PM $ 0.0689
-1.20%
$ 1.72 million $ 11,060