MSQUARE GLOBAL Historical Data

MSQ Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 10 AM $ 0.482
-0.57%
$ 9.73 million $ 53,746
Feb 2, 9 AM $ 0.484
+0.28%
$ 9.77 million $ 46,624
Feb 2, 8 AM $ 0.481
-1.96%
$ 9.72 million $ 46,382
Feb 2, 7 AM $ 0.491
-0.59%
$ 9.91 million $ 45,220
Feb 2, 6 AM $ 0.494
-0.77%
$ 9.97 million $ 44,220
Feb 2, 5 AM $ 0.497
-1.86%
$ 10.05 million $ 43,292
Feb 2, 4 AM $ 0.507
-7.00%
$ 10.24 million $ 42,894
Feb 2, 3 AM $ 0.545
-1.28%
$ 11.01 million $ 34,904
Feb 2, 2 AM $ 0.552
+0.42%
$ 11.14 million $ 45,739
Feb 2, 1 AM $ 0.55
-1.82%
$ 11.1 million $ 44,973
Feb 2, 12 AM $ 0.562
+0.06%
$ 11.35 million $ 34,634
Feb 1, 11 PM $ 0.562
-0.44%
$ 11.34 million $ 33,105
Feb 1, 10 PM $ 0.564
+0.02%
$ 11.39 million $ 32,690
Feb 1, 9 PM $ 0.564
+0.18%
$ 11.39 million $ 35,038
Feb 1, 8 PM $ 0.563
-0.36%
$ 11.37 million $ 35,598
Feb 1, 7 PM $ 0.565
+0.24%
$ 11.41 million $ 35,159
Feb 1, 6 PM $ 0.564
+1.04%
$ 11.39 million $ 35,339
Feb 1, 5 PM $ 0.558
-0.19%
$ 11.27 million $ 37,439
Feb 1, 4 PM $ 0.559
+0.52%
$ 11.29 million $ 38,642
Feb 1, 3 PM $ 0.556
+0.10%
$ 11.23 million $ 47,236
Feb 1, 2 PM $ 0.556
-0.24%
$ 11.22 million $ 46,351
Feb 1, 1 PM $ 0.557
-0.18%
$ 11.25 million $ 42,710
Feb 1, 12 PM $ 0.558
+1.34%
$ 11.27 million $ 41,402
Feb 1, 11 AM $ 0.551
-0.03%
$ 11.1 million $ 36,778
Feb 1, 10 AM $ 0.551
-0.63%
$ 11.13 million $ 36,025
Feb 1, 9 AM $ 0.554
-0.53%
$ 11.19 million $ 33,066
Feb 1, 8 AM $ 0.557
+0.06%
$ 11.25 million $ 32,857
Feb 1, 7 AM $ 0.557
+0.03%
$ 11.25 million $ 32,339
Feb 1, 6 AM $ 0.557
-0.49%
$ 11.24 million $ 32,406
Feb 1, 5 AM $ 0.559
+0.29%
$ 11.3 million $ 32,685
Feb 1, 4 AM $ 0.558
-0.37%
$ 11.27 million $ 32,973
Feb 1, 3 AM $ 0.56
-0.78%
$ 11.31 million $ 32,990
Feb 1, 2 AM $ 0.564
+1.11%
$ 11.4 million $ 59,969
Feb 1, 1 AM $ 0.558
-0.27%
$ 11.27 million $ 57,568
Feb 1, 12 AM $ 0.56
+0.34%
$ 11.3 million $ 58,055
Jan 31, 11 PM $ 0.558
+0.06%
$ 11.26 million $ 56,620
Jan 31, 10 PM $ 0.557
-1.74%
$ 11.26 million $ 56,135
Jan 31, 9 PM $ 0.567
+1.18%
$ 11.46 million $ 53,780
Jan 31, 8 PM $ 0.561
-0.44%
$ 11.31 million $ 52,693
Jan 31, 7 PM $ 0.563
+0.18%
$ 11.37 million $ 52,522
Jan 31, 6 PM $ 0.562
-0.36%
$ 11.32 million $ 52,155
Jan 31, 5 PM $ 0.564
-1.15%
$ 11.39 million $ 48,683
Jan 31, 4 PM $ 0.572
-0.60%
$ 11.55 million $ 47,576
Jan 31, 3 PM $ 0.575
+0.37%
$ 11.62 million $ 38,874
Jan 31, 2 PM $ 0.573
-1.70%
$ 11.57 million $ 38,804
Jan 31, 1 PM $ 0.583
-1.24%
$ 11.77 million $ 38,446
Jan 31, 12 PM $ 0.59
+0.05%
$ 11.92 million $ 37,140
Jan 31, 11 AM $ 0.59
+1.36%
$ 11.92 million $ 38,302