MSQUARE GLOBAL Historical Data

MSQ Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 3 PM $ 0.378
+1.29%
$ 7.67 million $ 39,094
Feb 28, 2 PM $ 0.373
+0.34%
$ 7.57 million $ 38,573
Feb 28, 1 PM $ 0.371
-1.10%
$ 7.54 million $ 38,428
Feb 28, 12 PM $ 0.376
+0.56%
$ 7.62 million $ 32,164
Feb 28, 11 AM $ 0.373
+0.40%
$ 7.58 million $ 31,986
Feb 28, 10 AM $ 0.372
-0.59%
$ 7.55 million $ 35,570
Feb 28, 9 AM $ 0.374
-1.50%
$ 7.59 million $ 25,042
Feb 28, 8 AM $ 0.379
+0.00%
$ 7.7 million $ 30,210
Feb 28, 7 AM $ 0.379
-0.56%
$ 7.7 million $ 30,200
Feb 28, 6 AM $ 0.382
-0.92%
$ 7.75 million $ 30,197
Feb 28, 5 AM $ 0.385
+0.00%
$ 7.82 million $ 30,342
Feb 28, 4 AM $ 0.385
-0.03%
$ 7.82 million $ 30,290
Feb 28, 3 AM $ 0.385
-3.25%
$ 7.82 million $ 31,501
Feb 28, 2 AM $ 0.398
-0.95%
$ 8.08 million $ 32,612
Feb 28, 1 AM $ 0.402
+0.11%
$ 8.16 million $ 64,035
Feb 28, 12 AM $ 0.402
+0.64%
$ 8.15 million $ 65,637
Feb 27, 11 PM $ 0.399
+2.19%
$ 8.1 million $ 68,717
Feb 27, 10 PM $ 0.39
-0.64%
$ 7.92 million $ 69,049
Feb 27, 9 PM $ 0.393
+0.01%
$ 7.98 million $ 69,031
Feb 27, 8 PM $ 0.393
+0.11%
$ 7.98 million $ 69,065
Feb 27, 7 PM $ 0.392
+0.47%
$ 7.97 million $ 68,561
Feb 27, 6 PM $ 0.391
+0.58%
$ 7.93 million $ 68,733
Feb 27, 5 PM $ 0.388
-0.55%
$ 7.88 million $ 68,922
Feb 27, 4 PM $ 0.391
+0.64%
$ 7.93 million $ 68,974
Feb 27, 3 PM $ 0.388
-0.82%
$ 7.88 million $ 70,064
Feb 27, 2 PM $ 0.391
+0.00%
$ 7.94 million $ 69,990
Feb 27, 1 PM $ 0.391
-0.53%
$ 7.94 million $ 70,068
Feb 27, 12 PM $ 0.393
+0.86%
$ 7.98 million $ 69,609
Feb 27, 11 AM $ 0.39
-2.02%
$ 7.91 million $ 68,468
Feb 27, 10 AM $ 0.398
-1.75%
$ 8.08 million $ 63,072
Feb 27, 9 AM $ 0.405
+1.54%
$ 8.22 million $ 60,131
Feb 27, 8 AM $ 0.399
+1.99%
$ 8.09 million $ 45,998
Feb 27, 7 AM $ 0.391
-0.10%
$ 7.94 million $ 55,962
Feb 27, 6 AM $ 0.391
-0.49%
$ 7.94 million $ 57,562
Feb 27, 5 AM $ 0.393
-0.44%
$ 7.98 million $ 57,446
Feb 27, 4 AM $ 0.395
+0.78%
$ 8.02 million $ 57,645
Feb 27, 3 AM $ 0.392
-0.96%
$ 7.96 million $ 29,789
Feb 27, 2 AM $ 0.396
-1.79%
$ 8.03 million $ 27,148
Feb 27, 1 AM $ 0.403
+4.45%
$ 8.18 million $ 27,156
Feb 27, 12 AM $ 0.386
+3.65%
$ 7.83 million $ 25,589
Feb 26, 11 PM $ 0.372
-0.11%
$ 7.56 million $ 22,467
Feb 26, 10 PM $ 0.373
+0.34%
$ 7.57 million $ 22,207
Feb 26, 9 PM $ 0.371
+0.12%
$ 7.54 million $ 22,254
Feb 26, 8 PM $ 0.371
-0.11%
$ 7.53 million $ 22,254
Feb 26, 7 PM $ 0.371
-0.84%
$ 7.54 million $ 22,406
Feb 26, 6 PM $ 0.375
-0.10%
$ 7.6 million $ 22,463
Feb 26, 5 PM $ 0.375
+0.11%
$ 7.61 million $ 22,415
Feb 26, 4 PM $ 0.375
-1.11%
$ 7.6 million $ 23,121
Feb 26, 3 PM $ 0.379
-1.05%
$ 7.69 million $ 33,361
Feb 26, 2 PM $ 0.383
-0.33%
$ 7.77 million $ 35,799