MSQUARE GLOBAL Historical Data

MSQ Page 20
Download
Date Close Price change Market cap Trading volume
Mar 12, 8 PM $ 0.481
+0.29%
$ 9.79 million $ 83,253
Mar 12, 7 PM $ 0.48
+0.03%
$ 9.76 million $ 82,191
Mar 12, 6 PM $ 0.479
-0.09%
$ 9.76 million $ 82,181
Mar 12, 5 PM $ 0.48
-1.57%
$ 9.76 million $ 82,216
Mar 12, 4 PM $ 0.488
+0.97%
$ 9.92 million $ 80,207
Mar 12, 3 PM $ 0.483
-0.35%
$ 9.82 million $ 94,009
Mar 12, 2 PM $ 0.485
+0.72%
$ 9.86 million $ 93,892
Mar 12, 1 PM $ 0.481
-0.37%
$ 9.79 million $ 93,399
Mar 12, 12 PM $ 0.483
+0.04%
$ 9.83 million $ 80,874
Mar 12, 11 AM $ 0.483
+0.07%
$ 9.83 million $ 80,887
Mar 12, 10 AM $ 0.483
-0.29%
$ 9.82 million $ 80,871
Mar 12, 9 AM $ 0.484
+0.31%
$ 9.85 million $ 81,025
Mar 12, 8 AM $ 0.483
+0.50%
$ 9.82 million $ 80,357
Mar 12, 7 AM $ 0.48
-0.08%
$ 9.77 million $ 94,685
Mar 12, 6 AM $ 0.481
-1.23%
$ 9.78 million $ 95,047
Mar 12, 5 AM $ 0.487
-2.59%
$ 9.9 million $ 92,060
Mar 12, 4 AM $ 0.5
+0.00%
$ 10.17 million $ 92,403
Mar 12, 3 AM $ 0.5
+0.03%
$ 10.17 million $ 91,719
Mar 12, 2 AM $ 0.5
+1.16%
$ 10.16 million $ 81,153
Mar 12, 1 AM $ 0.494
-5.60%
$ 10.05 million $ 26,424
Mar 12, 12 AM $ 0.523
+0.04%
$ 10.64 million $ 47,908
Mar 11, 11 PM $ 0.523
-0.22%
$ 10.64 million $ 46,607
Mar 11, 10 PM $ 0.524
+0.53%
$ 10.66 million $ 46,739
Mar 11, 9 PM $ 0.521
-1.25%
$ 10.61 million $ 75,212
Mar 11, 8 PM $ 0.528
-0.02%
$ 10.74 million $ 75,087
Mar 11, 7 PM $ 0.528
+0.00%
$ 10.74 million $ 74,716
Mar 11, 6 PM $ 0.528
-0.04%
$ 10.74 million $ 74,796
Mar 11, 5 PM $ 0.528
+0.17%
$ 10.75 million $ 75,167
Mar 11, 4 PM $ 0.527
+1.45%
$ 10.73 million $ 75,195
Mar 11, 3 PM $ 0.52
-0.11%
$ 10.57 million $ 59,477
Mar 11, 2 PM $ 0.52
+0.09%
$ 10.59 million $ 60,347
Mar 11, 1 PM $ 0.52
-0.03%
$ 10.58 million $ 68,893
Mar 11, 12 PM $ 0.52
+0.50%
$ 10.58 million $ 68,735
Mar 11, 11 AM $ 0.517
+0.32%
$ 10.53 million $ 68,125
Mar 11, 10 AM $ 0.516
+0.45%
$ 10.49 million $ 74,724
Mar 11, 9 AM $ 0.513
-0.05%
$ 10.45 million $ 75,476
Mar 11, 8 AM $ 0.514
-0.07%
$ 10.45 million $ 75,602
Mar 11, 7 AM $ 0.513
-0.29%
$ 10.44 million $ 59,791
Mar 11, 6 AM $ 0.515
-0.26%
$ 10.49 million $ 59,458
Mar 11, 5 AM $ 0.517
-0.45%
$ 10.52 million $ 58,549
Mar 11, 4 AM $ 0.519
+0.19%
$ 10.56 million $ 59,776
Mar 11, 3 AM $ 0.517
+0.25%
$ 10.52 million $ 78,942
Mar 11, 2 AM $ 0.516
-0.04%
$ 10.5 million $ 79,631
Mar 11, 1 AM $ 0.516
-0.20%
$ 10.5 million $ 80,540
Mar 11, 12 AM $ 0.517
+0.11%
$ 10.51 million $ 81,511
Mar 10, 11 PM $ 0.516
+0.24%
$ 10.5 million $ 82,143
Mar 10, 10 PM $ 0.514
-0.35%
$ 10.47 million $ 82,444
Mar 10, 9 PM $ 0.517
+0.23%
$ 10.52 million $ 53,885
Mar 10, 8 PM $ 0.516
+0.03%
$ 10.5 million $ 56,773
Mar 10, 7 PM $ 0.516
+0.07%
$ 10.49 million $ 56,646