MSQUARE GLOBAL Historical Data

MSQ Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 10 AM $ 0.0708
-0.77%
$ 1.75 million $ 27,070
May 28, 9 AM $ 0.0713
-2.43%
$ 1.76 million $ 26,751
May 28, 8 AM $ 0.0731
+5.10%
$ 1.81 million $ 26,851
May 28, 7 AM $ 0.0695
+4.82%
$ 1.72 million $ 25,961
May 28, 6 AM $ 0.0663
-3.11%
$ 1.64 million $ 24,275
May 28, 5 AM $ 0.0685
+1.89%
$ 1.69 million $ 23,855
May 28, 4 AM $ 0.0672
-3.61%
$ 1.66 million $ 23,592
May 28, 3 AM $ 0.0697
+0.41%
$ 1.72 million $ 22,929
May 28, 2 AM $ 0.0694
-3.17%
$ 1.72 million $ 24,571
May 28, 1 AM $ 0.0717
+2.07%
$ 1.77 million $ 24,022
May 28, 12 AM $ 0.0703
-0.80%
$ 1.74 million $ 22,342
May 27, 11 PM $ 0.0708
-2.11%
$ 1.75 million $ 18,859
May 27, 10 PM $ 0.0724
-2.18%
$ 1.79 million $ 16,924
May 27, 9 PM $ 0.074
-2.64%
$ 1.83 million $ 16,620
May 27, 8 PM $ 0.076
+1.32%
$ 1.88 million $ 16,195
May 27, 7 PM $ 0.075
+0.66%
$ 1.85 million $ 16,514
May 27, 6 PM $ 0.0745
-2.67%
$ 1.84 million $ 16,799
May 27, 5 PM $ 0.0765
+6.15%
$ 1.89 million $ 14,714
May 27, 4 PM $ 0.0721
-1.68%
$ 1.78 million $ 13,130
May 27, 3 PM $ 0.0733
+2.14%
$ 1.81 million $ 13,656
May 27, 2 PM $ 0.0718
-0.67%
$ 1.77 million $ 14,070
May 27, 1 PM $ 0.0723
-0.77%
$ 1.78 million $ 14,348
May 27, 12 PM $ 0.0728
+1.78%
$ 1.8 million $ 13,024
May 27, 11 AM $ 0.0716
+0.31%
$ 1.77 million $ 13,926
May 27, 10 AM $ 0.0713
+1.63%
$ 1.76 million $ 14,216
May 27, 9 AM $ 0.0702
+1.39%
$ 1.73 million $ 14,396
May 27, 8 AM $ 0.0692
+0.97%
$ 1.71 million $ 16,108
May 27, 7 AM $ 0.0686
-0.61%
$ 1.69 million $ 16,417
May 27, 6 AM $ 0.069
+0.10%
$ 1.7 million $ 17,598
May 27, 5 AM $ 0.0689
-0.44%
$ 1.7 million $ 17,854
May 27, 4 AM $ 0.0692
+2.25%
$ 1.71 million $ 19,179
May 27, 3 AM $ 0.0677
+2.67%
$ 1.67 million $ 20,998
May 27, 2 AM $ 0.0659
-1.83%
$ 1.63 million $ 20,767
May 27, 1 AM $ 0.0671
-0.02%
$ 1.66 million $ 21,921
May 27, 12 AM $ 0.0672
+0.27%
$ 1.66 million $ 23,453
May 26, 11 PM $ 0.067
-0.66%
$ 1.65 million $ 28,481
May 26, 10 PM $ 0.0674
-1.79%
$ 1.66 million $ 28,813
May 26, 9 PM $ 0.0687
+0.75%
$ 1.69 million $ 28,772
May 26, 8 PM $ 0.0682
-0.01%
$ 1.68 million $ 28,876
May 26, 7 PM $ 0.0682
-0.63%
$ 1.68 million $ 28,555
May 26, 6 PM $ 0.0686
+3.38%
$ 1.69 million $ 28,757
May 26, 5 PM $ 0.0664
+0.33%
$ 1.64 million $ 28,409
May 26, 4 PM $ 0.0661
-1.24%
$ 1.63 million $ 28,178
May 26, 3 PM $ 0.067
-1.93%
$ 1.65 million $ 27,676
May 26, 2 PM $ 0.0683
+2.29%
$ 1.69 million $ 27,901
May 26, 1 PM $ 0.0668
-0.08%
$ 1.65 million $ 28,441
May 26, 12 PM $ 0.0668
-3.83%
$ 1.65 million $ 29,758
May 26, 11 AM $ 0.0695
+0.64%
$ 1.71 million $ 29,515
May 26, 10 AM $ 0.069
+2.45%
$ 1.7 million $ 32,607
May 26, 9 AM $ 0.0674
-2.77%
$ 1.66 million $ 32,361