MSQUARE GLOBAL Historical Data

MSQ Page 8
Download
Date Close Price change Market cap Trading volume
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
May 30, 9 AM $ 0.0679
-1.87%
$ 1.69 million $ 15,578
May 30, 8 AM $ 0.0692
-2.54%
$ 1.72 million $ 15,532
May 30, 7 AM $ 0.071
+0.10%
$ 1.77 million $ 14,087
May 30, 6 AM $ 0.0709
-0.07%
$ 1.77 million $ 14,249
May 30, 5 AM $ 0.071
-1.72%
$ 1.77 million $ 17,698
May 30, 4 AM $ 0.0722
-0.08%
$ 1.8 million $ 18,877
May 30, 3 AM $ 0.0723
-0.33%
$ 1.8 million $ 18,732
May 30, 2 AM $ 0.0725
+2.62%
$ 1.81 million $ 19,820
May 30, 1 AM $ 0.0707
-0.02%
$ 1.76 million $ 19,459
May 30, 12 AM $ 0.0707
+2.48%
$ 1.76 million $ 19,666
May 29, 11 PM $ 0.069
+0.47%
$ 1.71 million $ 18,702
May 29, 10 PM $ 0.0687
+0.86%
$ 1.7 million $ 18,834
May 29, 9 PM $ 0.0681
-0.52%
$ 1.68 million $ 18,799
May 29, 8 PM $ 0.0684
-0.62%
$ 1.69 million $ 18,373
May 29, 7 PM $ 0.0689
-1.53%
$ 1.7 million $ 16,882
May 29, 6 PM $ 0.0699
-3.23%
$ 1.73 million $ 14,842
May 29, 5 PM $ 0.0723
+0.00%
$ 1.79 million $ 13,721
May 29, 4 PM $ 0.0723
-0.10%
$ 1.79 million $ 13,721
May 29, 3 PM $ 0.0723
+0.66%
$ 1.79 million $ 14,000
May 29, 2 PM $ 0.0719
+1.66%
$ 1.78 million $ 15,910
May 29, 1 PM $ 0.0707
-1.22%
$ 1.75 million $ 17,480
May 29, 12 PM $ 0.0716
-0.12%
$ 1.77 million $ 17,895
May 29, 11 AM $ 0.0716
-1.55%
$ 1.77 million $ 17,611
May 29, 10 AM $ 0.0728
+1.16%
$ 1.8 million $ 17,066
May 29, 9 AM $ 0.0719
-0.75%
$ 1.78 million $ 17,916
May 29, 8 AM $ 0.0725
+4.53%
$ 1.79 million $ 18,076
May 29, 7 AM $ 0.0693
-3.07%
$ 1.71 million $ 18,110
May 29, 6 AM $ 0.0715
-1.96%
$ 1.77 million $ 19,885
May 29, 5 AM $ 0.073
+3.70%
$ 1.8 million $ 16,492
May 29, 4 AM $ 0.0706
+2.32%
$ 1.74 million $ 15,278
May 29, 3 AM $ 0.069
+0.11%
$ 1.71 million $ 15,508
May 29, 2 AM $ 0.0692
-2.29%
$ 1.71 million $ 13,681
May 29, 1 AM $ 0.0708
+2.18%
$ 1.75 million $ 15,167
May 29, 12 AM $ 0.0693
+0.13%
$ 1.71 million $ 16,633
May 28, 11 PM $ 0.0692
+0.40%
$ 1.71 million $ 20,534
May 28, 10 PM $ 0.0689
-2.13%
$ 1.7 million $ 21,962
May 28, 9 PM $ 0.0705
-0.51%
$ 1.74 million $ 22,804
May 28, 8 PM $ 0.0708
-0.12%
$ 1.75 million $ 23,284
May 28, 7 PM $ 0.0709
+1.60%
$ 1.75 million $ 23,304
May 28, 6 PM $ 0.0698
-1.53%
$ 1.73 million $ 23,657
May 28, 5 PM $ 0.0709
+0.29%
$ 1.75 million $ 26,177
May 28, 4 PM $ 0.0707
+0.21%
$ 1.75 million $ 27,568
May 28, 3 PM $ 0.0705
-0.06%
$ 1.74 million $ 27,075
May 28, 2 PM $ 0.0706
+1.05%
$ 1.75 million $ 25,546
May 28, 1 PM $ 0.0699
-1.24%
$ 1.73 million $ 24,939
May 28, 12 PM $ 0.0708
-0.16%
$ 1.75 million $ 25,745
May 28, 11 AM $ 0.0709
+0.16%
$ 1.75 million $ 27,397
May 28, 10 AM $ 0.0708
-0.77%
$ 1.75 million $ 27,070