MSQUARE GLOBAL Historical Data

MSQ Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 2 PM $ 0.0689
-1.20%
$ 1.72 million $ 11,060
Jun 9, 1 PM $ 0.0698
+0.03%
$ 1.74 million $ 11,943
Jun 9, 12 PM $ 0.0697
-0.24%
$ 1.74 million $ 11,979
Jun 9, 11 AM $ 0.0707
+2.19%
$ 1.76 million $ 11,610
Jun 9, 10 AM $ 0.0691
-0.48%
$ 1.72 million $ 11,497
Jun 9, 9 AM $ 0.0694
-0.97%
$ 1.73 million $ 11,289
Jun 9, 8 AM $ 0.0701
+0.35%
$ 1.75 million $ 11,379
Jun 9, 7 AM $ 0.0699
+0.66%
$ 1.74 million $ 12,013
Jun 9, 6 AM $ 0.0694
-1.07%
$ 1.73 million $ 12,307
Jun 9, 5 AM $ 0.0702
+0.59%
$ 1.75 million $ 12,638
Jun 9, 4 AM $ 0.0698
+0.38%
$ 1.74 million $ 12,410
Jun 9, 3 AM $ 0.0695
-0.35%
$ 1.73 million $ 12,307
Jun 9, 2 AM $ 0.0697
+0.16%
$ 1.74 million $ 12,309
Jun 9, 1 AM $ 0.0696
+2.07%
$ 1.73 million $ 12,789
Jun 9, 12 AM $ 0.0682
-2.18%
$ 1.7 million $ 12,720
Jun 8, 11 PM $ 0.0697
-2.00%
$ 1.74 million $ 12,431
Jun 8, 10 PM $ 0.0712
-0.50%
$ 1.77 million $ 12,358
Jun 8, 9 PM $ 0.0715
-0.25%
$ 1.78 million $ 12,487
Jun 8, 8 PM $ 0.0717
-0.08%
$ 1.79 million $ 12,602
Jun 8, 7 PM $ 0.0718
-0.57%
$ 1.79 million $ 12,806
Jun 8, 6 PM $ 0.0722
+0.05%
$ 1.8 million $ 12,885
Jun 8, 5 PM $ 0.0721
+0.11%
$ 1.8 million $ 13,249
Jun 8, 4 PM $ 0.0721
-0.16%
$ 1.8 million $ 13,131
Jun 8, 3 PM $ 0.0722
+0.95%
$ 1.8 million $ 13,055
Jun 8, 2 PM $ 0.0715
-2.92%
$ 1.78 million $ 12,941
Jun 8, 1 PM $ 0.0736
+0.02%
$ 1.83 million $ 11,386
Jun 8, 12 PM $ 0.0736
+0.03%
$ 1.83 million $ 11,469
Jun 8, 11 AM $ 0.0736
+0.20%
$ 1.83 million $ 11,441
Jun 8, 10 AM $ 0.0735
-0.21%
$ 1.83 million $ 11,351
Jun 8, 9 AM $ 0.0736
+0.56%
$ 1.83 million $ 11,308
Jun 8, 8 AM $ 0.0732
+1.32%
$ 1.82 million $ 11,232
Jun 8, 7 AM $ 0.0723
+0.07%
$ 1.8 million $ 11,063
Jun 8, 6 AM $ 0.0722
+3.76%
$ 1.8 million $ 10,861
Jun 8, 5 AM $ 0.0696
+0.15%
$ 1.73 million $ 9,833
Jun 8, 4 AM $ 0.0695
-0.28%
$ 1.73 million $ 9,754
Jun 8, 3 AM $ 0.0697
+0.38%
$ 1.74 million $ 9,667
Jun 8, 2 AM $ 0.0694
-0.48%
$ 1.73 million $ 9,724
Jun 8, 1 AM $ 0.0697
+1.52%
$ 1.74 million $ 9,593
Jun 8, 12 AM $ 0.0687
+0.75%
$ 1.71 million $ 9,317
Jun 7, 11 PM $ 0.0682
-0.02%
$ 1.7 million $ 9,539
Jun 7, 10 PM $ 0.0682
-0.01%
$ 1.7 million $ 9,400
Jun 7, 9 PM $ 0.0682
-0.06%
$ 1.7 million $ 9,304
Jun 7, 8 PM $ 0.0682
+0.66%
$ 1.7 million $ 9,247
Jun 7, 7 PM $ 0.0678
-0.89%
$ 1.69 million $ 9,198
Jun 7, 6 PM $ 0.0684
-0.32%
$ 1.7 million $ 9,462
Jun 7, 5 PM $ 0.0686
-0.38%
$ 1.71 million $ 9,358
Jun 7, 4 PM $ 0.0689
-0.24%
$ 1.72 million $ 9,529
Jun 7, 3 PM $ 0.0691
-0.05%
$ 1.72 million $ 9,569
Jun 7, 2 PM $ 0.0691
+0.32%
$ 1.72 million $ 9,575
Jun 7, 1 PM $ 0.0689
-0.17%
$ 1.72 million $ 10,411