MSQUARE GLOBAL Historical Data

MSQ Page 21
Download
Date Close Price change Market cap Trading volume
Mar 10, 7 PM $ 0.516
+0.07%
$ 10.49 million $ 56,646
Mar 10, 6 PM $ 0.515
-1.56%
$ 10.48 million $ 56,503
Mar 10, 5 PM $ 0.523
+0.31%
$ 10.65 million $ 55,996
Mar 10, 4 PM $ 0.522
+0.00%
$ 10.62 million $ 55,814
Mar 10, 3 PM $ 0.522
-0.20%
$ 10.62 million $ 56,254
Mar 10, 2 PM $ 0.519
+0.20%
$ 10.57 million $ 71,278
Mar 10, 1 PM $ 0.518
-0.14%
$ 10.55 million $ 68,908
Mar 10, 12 PM $ 0.519
-0.30%
$ 10.56 million $ 72,448
Mar 10, 11 AM $ 0.521
-2.41%
$ 10.59 million $ 73,434
Mar 10, 10 AM $ 0.534
-2.27%
$ 10.86 million $ 67,741
Mar 10, 9 AM $ 0.546
-0.56%
$ 11.11 million $ 67,750
Mar 10, 8 AM $ 0.549
-0.20%
$ 11.17 million $ 67,394
Mar 10, 7 AM $ 0.551
+0.16%
$ 11.21 million $ 65,423
Mar 10, 6 AM $ 0.55
+0.03%
$ 11.19 million $ 66,262
Mar 10, 5 AM $ 0.55
-0.22%
$ 11.19 million $ 65,277
Mar 10, 4 AM $ 0.551
-0.98%
$ 11.21 million $ 64,961
Mar 10, 3 AM $ 0.557
-0.45%
$ 11.32 million $ 78,917
Mar 10, 2 AM $ 0.559
+0.72%
$ 11.37 million $ 78,273
Mar 10, 1 AM $ 0.555
+0.57%
$ 11.29 million $ 77,065
Mar 10, 12 AM $ 0.552
+0.39%
$ 11.23 million $ 77,856
Mar 9, 11 PM $ 0.55
+0.48%
$ 11.18 million $ 78,036
Mar 9, 10 PM $ 0.547
+1.21%
$ 11.13 million $ 77,922
Mar 9, 9 PM $ 0.541
+0.77%
$ 11 million $ 75,232
Mar 9, 8 PM $ 0.536
+0.12%
$ 10.91 million $ 72,078
Mar 9, 7 PM $ 0.536
+0.58%
$ 10.9 million $ 72,117
Mar 9, 6 PM $ 0.533
+0.00%
$ 10.84 million $ 72,301
Mar 9, 5 PM $ 0.533
-0.42%
$ 10.84 million $ 72,323
Mar 9, 4 PM $ 0.535
-0.01%
$ 10.88 million $ 72,313
Mar 9, 3 PM $ 0.535
-0.60%
$ 10.88 million $ 72,053
Mar 9, 2 PM $ 0.538
+0.61%
$ 10.95 million $ 56,111
Mar 9, 1 PM $ 0.535
+2.40%
$ 10.88 million $ 49,344
Mar 9, 12 PM $ 0.553
-2.85%
$ 11.26 million $ 53,255
Mar 9, 11 AM $ 0.57
+0.29%
$ 11.59 million $ 47,523
Mar 9, 10 AM $ 0.568
-0.47%
$ 11.55 million $ 34,879
Mar 9, 9 AM $ 0.571
+0.18%
$ 11.61 million $ 34,965
Mar 9, 8 AM $ 0.57
+0.20%
$ 11.6 million $ 34,900
Mar 9, 7 AM $ 0.569
+0.33%
$ 11.57 million $ 31,767
Mar 9, 6 AM $ 0.567
-1.98%
$ 11.54 million $ 31,382
Mar 9, 5 AM $ 0.579
+1.53%
$ 11.77 million $ 31,115
Mar 9, 4 AM $ 0.57
-0.61%
$ 11.59 million $ 30,042
Mar 9, 3 AM $ 0.573
+0.28%
$ 11.66 million $ 29,679
Mar 9, 2 AM $ 0.572
-0.07%
$ 11.63 million $ 31,245
Mar 9, 1 AM $ 0.572
-0.30%
$ 11.64 million $ 29,445
Mar 9, 12 AM $ 0.574
-1.08%
$ 11.67 million $ 26,414
Mar 8, 11 PM $ 0.58
+0.62%
$ 11.8 million $ 24,870
Mar 8, 10 PM $ 0.577
+0.43%
$ 11.73 million $ 24,737
Mar 8, 9 PM $ 0.574
-1.45%
$ 11.68 million $ 24,256
Mar 8, 8 PM $ 0.583
-0.01%
$ 11.85 million $ 22,623
Mar 8, 7 PM $ 0.582
-0.48%
$ 11.84 million $ 22,690
Mar 8, 6 PM $ 0.585
+0.08%
$ 11.9 million $ 22,654