MSQUARE GLOBAL Historical Data

MSQ
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.171
-14.53%
$ 3.94 million $ 181,577
Apr 27 $ 0.2
-6.63%
$ 4.52 million $ 38,393
Apr 20 $ 0.233
-8.39%
$ 4.75 million $ 92,767
Apr 13 $ 0.299
-30.44%
$ 5.44 million $ 431,951
Apr 6 $ 0.427
+0.96%
$ 8.75 million $ 191,227
Mar 30 $ 0.423
+2.75%
$ 8.62 million $ 1.56 million
Mar 23 $ 0.412
-6.11%
$ 8.39 million $ 2.77 million
Mar 16 $ 0.439
-15.26%
$ 8.93 million $ 2.55 million
Mar 9 $ 0.517
-10.80%
$ 10.53 million $ 525,242
Mar 2 $ 0.586
+25.13%
$ 11.8 million $ 468,813
Feb 23 $ 0.468
+23.38%
$ 9.51 million $ 346,666
Feb 16 $ 0.367
+6.85%
$ 7.65 million $ 193,020
Feb 9 $ 0.395
-19.47%
$ 6.93 million $ 179,264
Feb 2 $ 0.474
-15.61%
$ 9.91 million $ 368,453
Jan 26 $ 0.558
-7.47%
$ 11.34 million $ 354,429
Jan 19 $ 0.599
-31.29%
$ 12.17 million $ 295,032
Jan 12 $ 0.842
-18.39%
$ 17.82 million $ 554,758
Jan 5 $ 1.09
-13.34%
$ 20.87 million $ 831,335
Dec 29 $ 0.765
+13.59%
$ 20.68 million $ 5.36 million
Dec 22 $ 0.703
+4.26%
$ 11.04 million $ 5.3 million
Dec 15 $ 0.764
+5.85%
$ 11.04 million $ 4.47 million
Dec 8 $ 0.504
-9.55%
$ 11.84 million $ 1.4 million
Dec 1 $ 0.496
-72.59%
$ 9.04 million $ 2.27 million
Nov 24 $ 1.94
-22.77%
$ 27.93 million $ 2.26 million
Nov 17 $ 2.6
-24.09%
$ 38.55 million $ 3.51 million
Nov 10 $ 3.55
-11.77%
$ 52.5 million $ 1.09 million
Nov 3 $ 3.99
-1.96%
$ 61.87 million $ 7.5 million
Oct 27 $ 4.04
+27.16%
$ 63.4 million $ 4.28 million
Oct 20 $ 3.15
-39.08%
$ 47.41 million $ 1.25 million
Oct 13 $ 4.97
-7.69%
$ 77.96 million $ 655,137
Oct 6 $ 5.68
-22.32%
$ 81.97 million $ 337,129
Sep 29 $ 7
+18.40%
$ 112.26 million $ 544,046
Sep 22 $ 6.34
-8.68%
$ 87.84 million $ 51,670
Sep 15 $ 7.75
+36.87%
$ 104.44 million $ 337,680
Sep 8 $ 6.26
-44.36%
$ 83.44 million $ 7.99 million
Sep 1 $ 11.29
+0.01%
$ 291.81 million $ 16.09 million
Aug 25 $ 11.88
-8.27%
$ 292.97 million $ 6.63 million
Aug 18 $ 13.41
+9.34%
$ 335.63 million $ 4.04 million
Aug 11 $ 12.26
+10.16%
$ 317.74 million $ 514,057
Aug 4 $ 11.12
-7.27%
$ 288 million $ 12.3 million
Jul 28 $ 12
-7.01%
$ 310.91 million $ 1.2 million
Jul 21 $ 12.87
-6.74%
$ 334.44 million $ 39.05 million
Jul 14 $ 13.82
-0.02%
$ 359.5 million $ 16.63 million
Jul 7 $ 13.31
-8.43%
$ 358.13 million $ 10.28 million
Jun 30 $ 14.49
-4.09%
$ 376.81 million $ 750,764
Jun 23 $ 15.29
+3.24%
$ 391.64 million $ 593,770
Jun 16 $ 14.9
-2.75%
$ 383.77 million $ 896,281
Jun 9 $ 15.95
-1.98%
$ 397.01 million $ 21.69 million
Jun 2 $ 16.1
-6.14%
$ 421.82 million $ 7.33 million
May 26 $ 17.15
-17.05%
$ 444.54 million $ 6.26 million
Download