MSQUARE GLOBAL Historical Data

MSQ Page 22
Download
Date Close Price change Market cap Trading volume
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
Mar 8, 5 PM $ 0.584
-0.11%
$ 11.89 million $ 22,734
Mar 8, 4 PM $ 0.585
-0.25%
$ 11.9 million $ 22,635
Mar 8, 3 PM $ 0.587
+0.00%
$ 11.93 million $ 22,479
Mar 8, 2 PM $ 0.587
-0.18%
$ 11.93 million $ 22,551
Mar 8, 1 PM $ 0.588
+0.21%
$ 11.95 million $ 22,509
Mar 8, 12 PM $ 0.586
+0.22%
$ 11.93 million $ 22,537
Mar 8, 11 AM $ 0.585
+0.36%
$ 11.9 million $ 21,975
Mar 8, 10 AM $ 0.583
+0.76%
$ 11.86 million $ 22,068
Mar 8, 9 AM $ 0.586
-0.37%
$ 11.92 million $ 21,722
Mar 8, 8 AM $ 0.588
+0.31%
$ 11.96 million $ 21,875
Mar 8, 7 AM $ 0.586
-0.01%
$ 11.93 million $ 22,835
Mar 8, 6 AM $ 0.586
-0.37%
$ 11.93 million $ 22,272
Mar 8, 5 AM $ 0.588
+0.11%
$ 11.97 million $ 22,233
Mar 8, 4 AM $ 0.588
-0.05%
$ 11.96 million $ 22,630
Mar 8, 3 AM $ 0.588
-0.06%
$ 11.96 million $ 23,342
Mar 8, 2 AM $ 0.588
+0.31%
$ 11.97 million $ 25,719
Mar 8, 1 AM $ 0.587
+0.02%
$ 11.93 million $ 25,322
Mar 8, 12 AM $ 0.587
+0.12%
$ 11.93 million $ 25,300
Mar 7, 11 PM $ 0.586
+0.07%
$ 11.92 million $ 25,176
Mar 7, 10 PM $ 0.585
-0.10%
$ 11.91 million $ 25,831
Mar 7, 9 PM $ 0.586
+0.00%
$ 11.92 million $ 27,440
Mar 7, 8 PM $ 0.586
-0.21%
$ 11.92 million $ 27,515
Mar 7, 7 PM $ 0.587
+0.03%
$ 11.95 million $ 27,398
Mar 7, 6 PM $ 0.587
-0.12%
$ 11.94 million $ 27,454
Mar 7, 5 PM $ 0.588
+0.11%
$ 11.96 million $ 30,646
Mar 7, 4 PM $ 0.587
-0.12%
$ 11.94 million $ 38,450
Mar 7, 3 PM $ 0.588
+0.01%
$ 11.96 million $ 50,057
Mar 7, 2 PM $ 0.588
+0.07%
$ 11.96 million $ 49,769
Mar 7, 1 PM $ 0.587
-0.34%
$ 11.95 million $ 50,654
Mar 7, 12 PM $ 0.589
-0.01%
$ 11.99 million $ 37,923
Mar 7, 11 AM $ 0.589
-0.01%
$ 11.99 million $ 38,946
Mar 7, 10 AM $ 0.589
-0.14%
$ 11.99 million $ 43,309
Mar 7, 9 AM $ 0.59
-0.04%
$ 12.01 million $ 47,639
Mar 7, 8 AM $ 0.59
+0.48%
$ 12.01 million $ 60,225
Mar 7, 7 AM $ 0.588
+0.72%
$ 11.96 million $ 65,627
Mar 7, 6 AM $ 0.583
+0.16%
$ 11.87 million $ 65,546
Mar 7, 5 AM $ 0.583
+0.03%
$ 11.85 million $ 65,687
Mar 7, 4 AM $ 0.582
+0.51%
$ 11.85 million $ 65,351
Mar 7, 3 AM $ 0.579
+0.82%
$ 11.79 million $ 64,827
Mar 7, 2 AM $ 0.574
+0.03%
$ 11.68 million $ 92,789
Mar 7, 1 AM $ 0.574
-0.17%
$ 11.68 million $ 93,228
Mar 7, 12 AM $ 0.575
+0.05%
$ 11.7 million $ 93,459
Mar 6, 11 PM $ 0.575
+1.52%
$ 11.69 million $ 93,810
Mar 6, 10 PM $ 0.566
-1.56%
$ 11.52 million $ 104,870
Mar 6, 9 PM $ 0.575
-0.84%
$ 11.7 million $ 102,123
Mar 6, 8 PM $ 0.58
+1.22%
$ 11.8 million $ 104,580
Mar 6, 7 PM $ 0.572
+0.36%
$ 11.63 million $ 103,574
Mar 6, 6 PM $ 0.57
+2.26%
$ 11.59 million $ 102,251