MSQUARE GLOBAL Historical Data

MSQ Page 31
Download
Date Close Price change Market cap Trading volume
Feb 18, 12 PM $ 0.372
-0.06%
$ 7.5 million $ 28,047
Feb 18, 11 AM $ 0.372
-1.56%
$ 7.5 million $ 26,506
Feb 18, 10 AM $ 0.378
-0.79%
$ 7.62 million $ 17,582
Feb 18, 9 AM $ 0.381
-0.17%
$ 7.69 million $ 31,973
Feb 18, 8 AM $ 0.381
-0.02%
$ 7.69 million $ 31,955
Feb 18, 7 AM $ 0.381
-0.74%
$ 7.69 million $ 31,533
Feb 18, 6 AM $ 0.384
-0.18%
$ 7.75 million $ 24,097
Feb 18, 5 AM $ 0.385
+0.25%
$ 7.76 million $ 23,981
Feb 18, 4 AM $ 0.384
+1.03%
$ 7.75 million $ 23,478
Feb 18, 3 AM $ 0.38
-1.47%
$ 7.67 million $ 23,495
Feb 18, 2 AM $ 0.386
+0.80%
$ 7.78 million $ 34,501
Feb 18, 1 AM $ 0.383
-0.26%
$ 7.72 million $ 32,439
Feb 18, 12 AM $ 0.384
+0.35%
$ 7.74 million $ 32,092
Feb 17, 11 PM $ 0.382
-1.20%
$ 7.71 million $ 31,774
Feb 17, 10 PM $ 0.387
+0.39%
$ 7.81 million $ 31,850
Feb 17, 9 PM $ 0.386
+1.13%
$ 7.78 million $ 30,498
Feb 17, 8 PM $ 0.381
-0.59%
$ 7.69 million $ 29,532
Feb 17, 7 PM $ 0.383
-0.72%
$ 7.73 million $ 29,503
Feb 17, 6 PM $ 0.386
-0.28%
$ 7.79 million $ 29,126
Feb 17, 5 PM $ 0.387
-0.05%
$ 7.81 million $ 28,934
Feb 17, 4 PM $ 0.387
-0.16%
$ 7.82 million $ 29,004
Feb 17, 3 PM $ 0.388
+0.11%
$ 7.83 million $ 31,143
Feb 17, 2 PM $ 0.388
+1.32%
$ 7.82 million $ 32,054
Feb 17, 1 PM $ 0.383
-0.56%
$ 7.73 million $ 25,843
Feb 17, 12 PM $ 0.385
-0.01%
$ 7.76 million $ 25,132
Feb 17, 11 AM $ 0.385
-0.95%
$ 7.76 million $ 27,648
Feb 17, 10 AM $ 0.389
-1.40%
$ 7.84 million $ 21,832
Feb 17, 9 AM $ 0.394
+1.32%
$ 7.95 million $ 20,692
Feb 17, 8 AM $ 0.389
+1.55%
$ 7.84 million $ 20,745
Feb 17, 7 AM $ 0.383
+3.43%
$ 7.72 million $ 20,800
Feb 17, 6 AM $ 0.37
+2.05%
$ 7.47 million $ 17,793
Feb 17, 5 AM $ 0.363
-0.03%
$ 7.32 million $ 17,667
Feb 17, 4 AM $ 0.363
+0.04%
$ 7.32 million $ 17,700
Feb 17, 3 AM $ 0.363
-0.67%
$ 7.32 million $ 26,074
Feb 17, 2 AM $ 0.365
-1.00%
$ 7.37 million $ 53,081
Feb 17, 1 AM $ 0.369
+0.57%
$ 7.4 million $ 53,656
Feb 17, 12 AM $ 0.367
+2.02%
$ 7.41 million $ 53,268
Feb 16, 11 PM $ 0.36
-0.92%
$ 7.26 million $ 52,238
Feb 16, 10 PM $ 0.363
+1.03%
$ 7.33 million $ 53,109
Feb 16, 9 PM $ 0.359
-0.50%
$ 7.25 million $ 43,261
Feb 16, 8 PM $ 0.361
-0.83%
$ 7.29 million $ 43,364
Feb 16, 7 PM $ 0.358
-2.11%
$ 7.22 million $ 44,586
Feb 16, 6 PM $ 0.365
+2.23%
$ 7.37 million $ 44,401
Feb 16, 5 PM $ 0.357
-0.49%
$ 7.2 million $ 44,597
Feb 16, 4 PM $ 0.358
+4.41%
$ 7.23 million $ 44,906
Feb 16, 3 PM $ 0.343
+2.98%
$ 6.92 million $ 51,012
Feb 16, 2 PM $ 0.333
-0.13%
$ 6.72 million $ 55,915
Feb 16, 1 PM $ 0.334
+1.78%
$ 6.73 million $ 45,009
Feb 16, 12 PM $ 0.328
-6.92%
$ 6.62 million $ 43,447
Feb 16, 11 AM $ 0.352
+0.02%
$ 7.1 million $ 46,996