MSQUARE GLOBAL Historical Data

MSQ Page 30
Download
Date Close Price change Market cap Trading volume
Feb 20, 1 PM $ 0.362
+0.10%
$ 7.31 million $ 36,741
Feb 20, 12 PM $ 0.362
+0.59%
$ 7.31 million $ 36,818
Feb 20, 11 AM $ 0.36
-0.37%
$ 7.26 million $ 36,730
Feb 20, 10 AM $ 0.361
+0.04%
$ 7.29 million $ 35,083
Feb 20, 9 AM $ 0.361
+0.15%
$ 7.29 million $ 35,169
Feb 20, 8 AM $ 0.363
+0.20%
$ 7.32 million $ 35,335
Feb 20, 7 AM $ 0.362
-1.04%
$ 7.31 million $ 31,333
Feb 20, 6 AM $ 0.366
+1.49%
$ 7.38 million $ 31,953
Feb 20, 5 AM $ 0.366
+0.48%
$ 7.39 million $ 31,605
Feb 20, 4 AM $ 0.365
+0.09%
$ 7.36 million $ 32,628
Feb 20, 3 AM $ 0.364
-2.34%
$ 7.35 million $ 31,999
Feb 20, 2 AM $ 0.373
+1.52%
$ 7.53 million $ 24,602
Feb 20, 1 AM $ 0.367
+2.04%
$ 7.41 million $ 23,927
Feb 20, 12 AM $ 0.36
-0.01%
$ 7.25 million $ 23,181
Feb 19, 11 PM $ 0.36
+0.46%
$ 7.27 million $ 23,897
Feb 19, 10 PM $ 0.359
-0.11%
$ 7.24 million $ 23,719
Feb 19, 9 PM $ 0.359
-0.12%
$ 7.25 million $ 22,935
Feb 19, 8 PM $ 0.36
+0.03%
$ 7.26 million $ 23,388
Feb 19, 7 PM $ 0.36
+0.00%
$ 7.26 million $ 22,423
Feb 19, 6 PM $ 0.359
-1.07%
$ 7.25 million $ 22,454
Feb 19, 5 PM $ 0.363
-0.99%
$ 7.33 million $ 22,530
Feb 19, 4 PM $ 0.367
-0.53%
$ 7.4 million $ 22,490
Feb 19, 3 PM $ 0.369
+0.14%
$ 7.44 million $ 22,319
Feb 19, 2 PM $ 0.368
+2.25%
$ 7.43 million $ 22,472
Feb 19, 1 PM $ 0.36
-6.05%
$ 7.5 million $ 15,801
Feb 19, 12 PM $ 0.383
+2.67%
$ 7.73 million $ 17,132
Feb 19, 11 AM $ 0.373
-0.05%
$ 7.53 million $ 34,708
Feb 19, 10 AM $ 0.373
+0.68%
$ 7.53 million $ 34,998
Feb 19, 9 AM $ 0.371
-0.14%
$ 7.49 million $ 35,435
Feb 19, 8 AM $ 0.371
-0.03%
$ 7.49 million $ 35,030
Feb 19, 7 AM $ 0.371
+2.14%
$ 7.49 million $ 35,167
Feb 19, 6 AM $ 0.364
-0.77%
$ 7.34 million $ 38,111
Feb 19, 5 AM $ 0.367
-1.80%
$ 7.39 million $ 38,018
Feb 19, 4 AM $ 0.373
-2.04%
$ 7.53 million $ 35,157
Feb 19, 3 AM $ 0.381
-0.29%
$ 7.69 million $ 29,882
Feb 19, 2 AM $ 0.382
+1.85%
$ 7.71 million $ 29,934
Feb 19, 1 AM $ 0.375
+0.15%
$ 7.57 million $ 28,376
Feb 19, 12 AM $ 0.375
+1.51%
$ 7.57 million $ 28,318
Feb 18, 11 PM $ 0.37
-1.32%
$ 7.46 million $ 27,747
Feb 18, 10 PM $ 0.375
-0.13%
$ 7.56 million $ 27,739
Feb 18, 9 PM $ 0.375
-1.17%
$ 7.57 million $ 27,916
Feb 18, 8 PM $ 0.38
+0.69%
$ 7.66 million $ 27,529
Feb 18, 7 PM $ 0.377
-0.17%
$ 7.6 million $ 27,372
Feb 18, 6 PM $ 0.378
+0.11%
$ 7.62 million $ 28,034
Feb 18, 5 PM $ 0.377
-0.89%
$ 7.61 million $ 27,805
Feb 18, 4 PM $ 0.381
-2.56%
$ 7.68 million $ 27,296
Feb 18, 3 PM $ 0.377
+0.22%
$ 7.61 million $ 26,781
Feb 18, 2 PM $ 0.377
+1.45%
$ 7.6 million $ 26,752
Feb 18, 1 PM $ 0.371
+0.03%
$ 7.49 million $ 29,566
Feb 18, 12 PM $ 0.372
-0.06%
$ 7.5 million $ 28,047