MSQUARE GLOBAL Historical Data

MSQ Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 2 PM $ 0.35
+0.84%
$ 7.07 million $ 43,951
Feb 24, 1 PM $ 0.347
-0.23%
$ 7.01 million $ 40,534
Feb 24, 12 PM $ 0.348
+0.63%
$ 7.02 million $ 54,009
Feb 24, 11 AM $ 0.346
-0.55%
$ 6.98 million $ 67,140
Feb 24, 10 AM $ 0.348
+1.59%
$ 7.02 million $ 67,032
Feb 24, 9 AM $ 0.343
-0.16%
$ 6.91 million $ 65,273
Feb 24, 8 AM $ 0.343
+2.53%
$ 6.92 million $ 69,842
Feb 24, 7 AM $ 0.335
+1.08%
$ 6.75 million $ 69,360
Feb 24, 6 AM $ 0.331
-1.12%
$ 6.68 million $ 69,697
Feb 24, 5 AM $ 0.335
-0.26%
$ 6.75 million $ 70,056
Feb 24, 4 AM $ 0.336
+0.60%
$ 6.77 million $ 71,866
Feb 24, 3 AM $ 0.334
+0.62%
$ 6.73 million $ 72,090
Feb 24, 2 AM $ 0.332
+0.27%
$ 6.69 million $ 73,326
Feb 24, 1 AM $ 0.331
-0.92%
$ 6.67 million $ 74,020
Feb 24, 12 AM $ 0.331
-0.76%
$ 6.68 million $ 73,807
Feb 23, 11 PM $ 0.334
-0.45%
$ 6.73 million $ 73,427
Feb 23, 10 PM $ 0.335
-0.02%
$ 6.77 million $ 72,068
Feb 23, 9 PM $ 0.335
-0.11%
$ 6.77 million $ 72,192
Feb 23, 8 PM $ 0.336
-3.23%
$ 6.77 million $ 72,292
Feb 23, 7 PM $ 0.347
+2.64%
$ 7 million $ 36,845
Feb 23, 6 PM $ 0.338
+0.00%
$ 6.82 million $ 72,269
Feb 23, 5 PM $ 0.338
-1.80%
$ 6.82 million $ 72,265
Feb 23, 4 PM $ 0.344
-0.77%
$ 6.94 million $ 72,291
Feb 23, 3 PM $ 0.347
+0.64%
$ 7 million $ 36,551
Feb 23, 2 PM $ 0.345
+0.57%
$ 6.95 million $ 71,814
Feb 23, 1 PM $ 0.343
-3.16%
$ 6.92 million $ 73,640
Feb 23, 12 PM $ 0.354
-8.74%
$ 7.15 million $ 68,296
Feb 23, 11 AM $ 0.388
+0.24%
$ 7.83 million $ 55,587
Feb 23, 10 AM $ 0.387
-0.35%
$ 7.82 million $ 55,643
Feb 23, 9 AM $ 0.388
+0.79%
$ 7.82 million $ 52,416
Feb 23, 8 AM $ 0.383
+0.72%
$ 7.72 million $ 45,336
Feb 23, 7 AM $ 0.38
-0.78%
$ 7.67 million $ 42,613
Feb 23, 6 AM $ 0.383
+0.90%
$ 7.73 million $ 42,621
Feb 23, 5 AM $ 0.38
+0.82%
$ 7.66 million $ 41,160
Feb 23, 4 AM $ 0.377
+1.48%
$ 7.6 million $ 17,026
Feb 23, 3 AM $ 0.371
+1.01%
$ 7.49 million $ 38,144
Feb 23, 2 AM $ 0.368
+0.33%
$ 7.42 million $ 41,147
Feb 23, 1 AM $ 0.366
-1.20%
$ 7.39 million $ 37,852
Feb 23, 12 AM $ 0.371
-2.23%
$ 7.48 million $ 38,121
Feb 22, 11 PM $ 0.379
+2.24%
$ 7.65 million $ 36,778
Feb 22, 10 PM $ 0.371
-1.86%
$ 7.49 million $ 37,049
Feb 22, 9 PM $ 0.378
+0.00%
$ 7.63 million $ 36,797
Feb 22, 8 PM $ 0.378
+2.26%
$ 7.63 million $ 36,779
Feb 22, 7 PM $ 0.37
+1.38%
$ 7.46 million $ 36,613
Feb 22, 6 PM $ 0.365
-1.51%
$ 7.36 million $ 36,616
Feb 22, 5 PM $ 0.37
+0.00%
$ 7.47 million $ 36,438
Feb 22, 4 PM $ 0.371
-0.01%
$ 7.48 million $ 37,697
Feb 22, 3 PM $ 0.371
+0.96%
$ 7.48 million $ 37,781
Feb 22, 2 PM $ 0.367
-0.36%
$ 7.41 million $ 38,188
Feb 22, 1 PM $ 0.369
+0.80%
$ 7.44 million $ 31,674