MSQUARE GLOBAL Historical Data

MSQ Page 32
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 10 AM $ 0.353
-0.17%
$ 7.11 million $ 47,260
Feb 16, 9 AM $ 0.353
-0.44%
$ 7.13 million $ 47,564
Feb 16, 8 AM $ 0.354
-0.01%
$ 7.15 million $ 48,255
Feb 16, 7 AM $ 0.354
+0.90%
$ 7.15 million $ 49,069
Feb 16, 6 AM $ 0.351
-0.47%
$ 7.08 million $ 50,598
Feb 16, 5 AM $ 0.353
+1.23%
$ 7.13 million $ 51,629
Feb 16, 4 AM $ 0.349
+1.48%
$ 7.04 million $ 51,992
Feb 16, 3 AM $ 0.344
-1.19%
$ 6.97 million $ 75,728
Feb 16, 2 AM $ 0.348
-1.80%
$ 7.02 million $ 69,362
Feb 16, 1 AM $ 0.354
+0.74%
$ 7.15 million $ 68,822
Feb 16, 12 AM $ 0.352
+2.38%
$ 7.1 million $ 68,828
Feb 15, 11 PM $ 0.344
+3.30%
$ 6.93 million $ 66,215
Feb 15, 10 PM $ 0.333
+2.65%
$ 6.71 million $ 64,621
Feb 15, 9 PM $ 0.324
+2.30%
$ 6.54 million $ 60,871
Feb 15, 8 PM $ 0.317
-6.67%
$ 6.39 million $ 58,092
Feb 15, 7 PM $ 0.339
+2.14%
$ 6.85 million $ 52,654
Feb 15, 6 PM $ 0.332
+1.06%
$ 6.71 million $ 57,472
Feb 15, 5 PM $ 0.329
-0.34%
$ 6.64 million $ 56,588
Feb 15, 4 PM $ 0.33
+0.31%
$ 6.66 million $ 56,253
Feb 15, 3 PM $ 0.329
-8.10%
$ 6.64 million $ 51,615
Feb 15, 2 PM $ 0.361
-9.67%
$ 7.28 million $ 33,200
Feb 15, 1 PM $ 0.4
+0.03%
$ 8.06 million $ 23,842
Feb 15, 12 PM $ 0.4
-0.16%
$ 8.06 million $ 22,840
Feb 15, 11 AM $ 0.4
+0.18%
$ 8.07 million $ 21,334
Feb 15, 10 AM $ 0.399
-0.77%
$ 8.06 million $ 21,225
Feb 15, 9 AM $ 0.403
-1.43%
$ 8.07 million $ 20,803
Feb 15, 8 AM $ 0.408
-0.05%
$ 8.18 million $ 23,006
Feb 15, 7 AM $ 0.409
-0.40%
$ 8.18 million $ 20,721
Feb 15, 6 AM $ 0.41
+2.58%
$ 8.1 million $ 18,896
Feb 15, 5 AM $ 0.4
+0.35%
$ 8.07 million $ 17,963
Feb 15, 4 AM $ 0.399
-2.20%
$ 8.05 million $ 17,435
Feb 15, 3 AM $ 0.408
+2.02%
$ 8.23 million $ 17,501
Feb 15, 2 AM $ 0.4
+1.71%
$ 8.07 million $ 18,919
Feb 15, 1 AM $ 0.393
+0.12%
$ 7.93 million $ 18,519
Feb 15, 12 AM $ 0.393
-0.59%
$ 7.92 million $ 18,617
Feb 14, 11 PM $ 0.395
-0.25%
$ 7.97 million $ 18,822
Feb 14, 10 PM $ 0.396
+0.00%
$ 7.99 million $ 18,145
Feb 14, 9 PM $ 0.396
-0.32%
$ 7.99 million $ 18,070
Feb 14, 8 PM $ 0.397
+0.13%
$ 8.02 million $ 18,204
Feb 14, 7 PM $ 0.397
+0.19%
$ 8.01 million $ 18,232
Feb 14, 6 PM $ 0.396
-0.88%
$ 7.99 million $ 18,052
Feb 14, 5 PM $ 0.399
-0.05%
$ 8.06 million $ 17,780
Feb 14, 4 PM $ 0.4
+0.20%
$ 8.07 million $ 16,988
Feb 14, 3 PM $ 0.399
-0.82%
$ 8.06 million $ 17,400
Feb 14, 2 PM $ 0.403
+1.22%
$ 8.06 million $ 17,390
Feb 14, 1 PM $ 0.398
-0.58%
$ 8.03 million $ 17,115
Feb 14, 12 PM $ 0.4
+0.58%
$ 8.07 million $ 24,400
Feb 14, 11 AM $ 0.398
-0.45%
$ 8.03 million $ 24,877