MSQUARE GLOBAL Historical Data

MSQ Page 38
Download
Date Close Price change Market cap Trading volume
Feb 4, 12 PM $ 0.515
-0.19%
$ 10.4 million $ 50,215
Feb 4, 11 AM $ 0.516
-0.12%
$ 10.42 million $ 49,977
Feb 4, 10 AM $ 0.517
+0.36%
$ 10.43 million $ 49,781
Feb 4, 9 AM $ 0.515
+0.11%
$ 10.39 million $ 49,780
Feb 4, 8 AM $ 0.514
+0.72%
$ 10.37 million $ 48,046
Feb 4, 7 AM $ 0.511
-1.14%
$ 10.31 million $ 47,359
Feb 4, 6 AM $ 0.517
+0.13%
$ 10.43 million $ 47,638
Feb 4, 5 AM $ 0.516
+0.29%
$ 10.41 million $ 90,458
Feb 4, 4 AM $ 0.514
+0.05%
$ 10.38 million $ 90,505
Feb 4, 3 AM $ 0.514
+0.02%
$ 10.38 million $ 90,544
Feb 4, 2 AM $ 0.514
-0.37%
$ 10.38 million $ 90,429
Feb 4, 1 AM $ 0.516
+0.23%
$ 10.41 million $ 82,489
Feb 4, 12 AM $ 0.515
+0.33%
$ 10.39 million $ 91,768
Feb 3, 11 PM $ 0.513
+0.05%
$ 10.36 million $ 91,653
Feb 3, 10 PM $ 0.513
-0.35%
$ 10.36 million $ 91,266
Feb 3, 9 PM $ 0.515
-0.34%
$ 10.39 million $ 90,702
Feb 3, 8 PM $ 0.516
-0.09%
$ 10.43 million $ 90,170
Feb 3, 7 PM $ 0.517
+1.02%
$ 10.44 million $ 83,517
Feb 3, 6 PM $ 0.512
-0.14%
$ 10.33 million $ 82,647
Feb 3, 5 PM $ 0.512
-0.18%
$ 10.35 million $ 82,608
Feb 3, 4 PM $ 0.513
-0.19%
$ 10.37 million $ 82,589
Feb 3, 3 PM $ 0.514
-0.81%
$ 10.39 million $ 84,993
Feb 3, 2 PM $ 0.519
-2.99%
$ 10.48 million $ 86,078
Feb 3, 1 PM $ 0.535
-1.10%
$ 10.8 million $ 87,232
Feb 3, 12 PM $ 0.541
+0.50%
$ 10.91 million $ 91,138
Feb 3, 11 AM $ 0.542
-1.79%
$ 10.95 million $ 96,324
Feb 3, 10 AM $ 0.552
+1.14%
$ 11.15 million $ 94,712
Feb 3, 9 AM $ 0.546
-0.01%
$ 11.03 million $ 57,721
Feb 3, 8 AM $ 0.547
+3.57%
$ 11.05 million $ 57,572
Feb 3, 7 AM $ 0.523
+4.11%
$ 10.56 million $ 49,716
Feb 3, 6 AM $ 0.505
-9.35%
$ 10.2 million $ 47,414
Feb 3, 5 AM $ 0.557
-0.01%
$ 11.26 million $ 45,815
Feb 3, 4 AM $ 0.557
+0.28%
$ 11.26 million $ 46,391
Feb 3, 3 AM $ 0.556
+0.00%
$ 11.23 million $ 48,766
Feb 3, 2 AM $ 0.556
-0.39%
$ 11.23 million $ 49,168
Feb 3, 1 AM $ 0.558
+0.11%
$ 11.27 million $ 47,622
Feb 3, 12 AM $ 0.558
+0.43%
$ 11.26 million $ 47,494
Feb 2, 11 PM $ 0.555
+0.00%
$ 11.21 million $ 47,866
Feb 2, 10 PM $ 0.555
+0.00%
$ 11.21 million $ 48,355
Feb 2, 9 PM $ 0.555
+0.31%
$ 11.21 million $ 48,328
Feb 2, 8 PM $ 0.553
+0.07%
$ 11.18 million $ 76,906
Feb 2, 7 PM $ 0.553
+0.55%
$ 11.17 million $ 76,416
Feb 2, 6 PM $ 0.55
+1.04%
$ 11.11 million $ 76,367
Feb 2, 5 PM $ 0.544
+0.56%
$ 10.99 million $ 76,428
Feb 2, 4 PM $ 0.541
+1.06%
$ 10.93 million $ 75,801
Feb 2, 3 PM $ 0.536
+0.28%
$ 10.82 million $ 73,979
Feb 2, 2 PM $ 0.534
+1.68%
$ 10.79 million $ 70,032
Feb 2, 1 PM $ 0.525
+9.61%
$ 10.61 million $ 69,335
Feb 2, 12 PM $ 0.479
+0.77%
$ 9.68 million $ 56,744
Feb 2, 11 AM $ 0.476
-1.24%
$ 9.61 million $ 53,792