MSQUARE GLOBAL Historical Data

MSQ Page 6
Download
Date Close Price change Market cap Trading volume
Jun 3, 12 PM $ 0.0709
-0.47%
$ 1.76 million $ 7,707
Jun 3, 11 AM $ 0.0712
-0.02%
$ 1.77 million $ 7,659
Jun 3, 10 AM $ 0.0712
-1.09%
$ 1.77 million $ 7,623
Jun 3, 9 AM $ 0.0719
+1.89%
$ 1.79 million $ 7,095
Jun 3, 8 AM $ 0.0706
+1.75%
$ 1.76 million $ 7,399
Jun 3, 7 AM $ 0.0694
+0.46%
$ 1.73 million $ 7,484
Jun 3, 6 AM $ 0.0691
-1.84%
$ 1.72 million $ 8,134
Jun 3, 5 AM $ 0.0704
+3.15%
$ 1.75 million $ 8,030
Jun 3, 4 AM $ 0.0682
-6.20%
$ 1.7 million $ 7,968
Jun 3, 3 AM $ 0.0727
+4.06%
$ 1.81 million $ 6,132
Jun 3, 2 AM $ 0.0699
+0.00%
$ 1.74 million $ 5,938
Jun 3, 1 AM $ 0.0699
+0.00%
$ 1.74 million $ 5,962
Jun 3, 12 AM $ 0.0699
+0.01%
$ 1.74 million $ 5,969
Jun 2, 11 PM $ 0.0699
+0.62%
$ 1.74 million $ 6,519
Jun 2, 10 PM $ 0.0695
-0.09%
$ 1.73 million $ 6,848
Jun 2, 9 PM $ 0.0696
+0.00%
$ 1.73 million $ 6,698
Jun 2, 8 PM $ 0.0696
+0.22%
$ 1.73 million $ 6,698
Jun 2, 7 PM $ 0.0694
-0.45%
$ 1.73 million $ 6,806
Jun 2, 6 PM $ 0.0697
+1.07%
$ 1.74 million $ 6,935
Jun 2, 5 PM $ 0.069
-1.68%
$ 1.72 million $ 6,442
Jun 2, 4 PM $ 0.0702
+1.87%
$ 1.75 million $ 6,438
Jun 2, 3 PM $ 0.0689
-1.20%
$ 1.71 million $ 6,405
Jun 2, 2 PM $ 0.0697
-0.52%
$ 1.74 million $ 6,649
Jun 2, 1 PM $ 0.0701
-2.35%
$ 1.74 million $ 6,573
Jun 2, 12 PM $ 0.0718
+0.00%
$ 1.79 million $ 6,144
Jun 2, 11 AM $ 0.0718
+0.06%
$ 1.79 million $ 6,225
Jun 2, 10 AM $ 0.0718
-0.69%
$ 1.79 million $ 6,253
Jun 2, 9 AM $ 0.0723
+0.85%
$ 1.8 million $ 5,538
Jun 2, 8 AM $ 0.0716
-0.31%
$ 1.78 million $ 5,095
Jun 2, 7 AM $ 0.0719
-2.37%
$ 1.79 million $ 5,287
Jun 2, 6 AM $ 0.0736
+0.14%
$ 1.83 million $ 6,544
Jun 2, 5 AM $ 0.0735
-1.47%
$ 1.83 million $ 7,537
Jun 2, 4 AM $ 0.0746
+0.39%
$ 1.86 million $ 7,768
Jun 2, 3 AM $ 0.0743
+0.65%
$ 1.85 million $ 7,874
Jun 2, 2 AM $ 0.0738
-0.60%
$ 1.84 million $ 8,211
Jun 2, 1 AM $ 0.0742
-1.29%
$ 1.85 million $ 8,280
Jun 2, 12 AM $ 0.0752
+1.09%
$ 1.87 million $ 8,273
Jun 1, 11 PM $ 0.0744
+4.67%
$ 1.85 million $ 7,692
Jun 1, 10 PM $ 0.071
-1.67%
$ 1.77 million $ 6,590
Jun 1, 9 PM $ 0.0723
+0.04%
$ 1.8 million $ 6,581
Jun 1, 8 PM $ 0.0722
-0.50%
$ 1.8 million $ 6,633
Jun 1, 7 PM $ 0.0726
+0.97%
$ 1.81 million $ 6,659
Jun 1, 6 PM $ 0.0719
-0.25%
$ 1.79 million $ 6,486
Jun 1, 5 PM $ 0.0721
+1.72%
$ 1.79 million $ 6,407
Jun 1, 4 PM $ 0.0709
-0.41%
$ 1.76 million $ 7,065
Jun 1, 3 PM $ 0.0712
-1.39%
$ 1.77 million $ 6,989
Jun 1, 2 PM $ 0.0722
-0.74%
$ 1.8 million $ 7,761
Jun 1, 1 PM $ 0.0728
+2.01%
$ 1.81 million $ 8,289
Jun 1, 12 PM $ 0.0714
-1.72%
$ 1.78 million $ 8,065
Jun 1, 11 AM $ 0.0727
+1.49%
$ 1.81 million $ 8,528