MSQUARE GLOBAL Historical Data

MSQ Page 7
Download
Date Close Price change Market cap Trading volume
Jun 1, 11 AM $ 0.0727
+1.49%
$ 1.81 million $ 8,528
Jun 1, 10 AM $ 0.0716
-1.25%
$ 1.78 million $ 8,471
Jun 1, 9 AM $ 0.0725
+0.74%
$ 1.8 million $ 8,403
Jun 1, 8 AM $ 0.072
-0.16%
$ 1.79 million $ 8,653
Jun 1, 7 AM $ 0.0721
-1.62%
$ 1.79 million $ 8,915
Jun 1, 6 AM $ 0.0732
+1.57%
$ 1.82 million $ 9,067
Jun 1, 5 AM $ 0.0721
-0.03%
$ 1.79 million $ 7,413
Jun 1, 4 AM $ 0.0721
-1.07%
$ 1.8 million $ 7,356
Jun 1, 3 AM $ 0.0729
-2.11%
$ 1.81 million $ 7,017
Jun 1, 2 AM $ 0.0745
-0.33%
$ 1.85 million $ 6,916
Jun 1, 1 AM $ 0.0747
-0.01%
$ 1.86 million $ 6,948
Jun 1, 12 AM $ 0.0747
+1.05%
$ 1.86 million $ 6,938
May 31, 11 PM $ 0.074
+1.17%
$ 1.84 million $ 6,840
May 31, 10 PM $ 0.0731
-1.40%
$ 1.82 million $ 7,062
May 31, 9 PM $ 0.0741
-1.25%
$ 1.85 million $ 6,969
May 31, 8 PM $ 0.0751
+1.35%
$ 1.87 million $ 7,110
May 31, 7 PM $ 0.0741
+0.05%
$ 1.84 million $ 7,090
May 31, 6 PM $ 0.074
+1.43%
$ 1.84 million $ 7,219
May 31, 5 PM $ 0.073
-0.67%
$ 1.82 million $ 7,320
May 31, 4 PM $ 0.0735
-2.13%
$ 1.83 million $ 7,230
May 31, 3 PM $ 0.0751
-1.88%
$ 1.87 million $ 7,340
May 31, 2 PM $ 0.0765
+2.77%
$ 1.9 million $ 6,126
May 31, 1 PM $ 0.0745
+4.05%
$ 1.85 million $ 6,978
May 31, 12 PM $ 0.0716
+0.99%
$ 1.78 million $ 7,016
May 31, 11 AM $ 0.0709
-0.42%
$ 1.76 million $ 6,461
May 31, 10 AM $ 0.0712
-1.65%
$ 1.77 million $ 6,781
May 31, 9 AM $ 0.0724
+2.62%
$ 1.8 million $ 6,918
May 31, 8 AM $ 0.0705
-0.78%
$ 1.75 million $ 7,965
May 31, 7 AM $ 0.0711
-0.27%
$ 1.77 million $ 9,418
May 31, 6 AM $ 0.0713
+2.22%
$ 1.77 million $ 8,103
May 31, 5 AM $ 0.0697
+0.05%
$ 1.73 million $ 8,246
May 31, 4 AM $ 0.0697
+0.11%
$ 1.73 million $ 8,417
May 31, 3 AM $ 0.0696
-0.11%
$ 1.73 million $ 8,878
May 31, 2 AM $ 0.0697
+0.00%
$ 1.73 million $ 9,953
May 31, 1 AM $ 0.0697
-0.06%
$ 1.73 million $ 10,784
May 31, 12 AM $ 0.0697
-0.20%
$ 1.74 million $ 11,395
May 30, 11 PM $ 0.0699
-0.22%
$ 1.74 million $ 11,429
May 30, 10 PM $ 0.07
+0.31%
$ 1.74 million $ 11,640
May 30, 9 PM $ 0.0698
-0.33%
$ 1.74 million $ 12,022
May 30, 8 PM $ 0.07
+0.16%
$ 1.74 million $ 12,815
May 30, 7 PM $ 0.0699
+0.25%
$ 1.74 million $ 14,359
May 30, 6 PM $ 0.0698
-0.33%
$ 1.74 million $ 16,002
May 30, 5 PM $ 0.07
+0.00%
$ 1.74 million $ 17,178
May 30, 4 PM $ 0.07
-0.08%
$ 1.74 million $ 17,178
May 30, 3 PM $ 0.07
-0.91%
$ 1.74 million $ 17,215
May 30, 2 PM $ 0.0707
+3.91%
$ 1.76 million $ 17,319
May 30, 1 PM $ 0.068
-2.44%
$ 1.69 million $ 15,406
May 30, 12 PM $ 0.0697
+2.01%
$ 1.74 million $ 15,192
May 30, 11 AM $ 0.0684
-2.01%
$ 1.7 million $ 15,185
May 30, 10 AM $ 0.0698
+2.70%
$ 1.74 million $ 15,319