MSQUARE GLOBAL Historical Data

MSQ Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 11 AM $ 0.752
-0.07%
$ 15.2 million $ 50,547
Jan 21, 10 AM $ 0.752
+0.63%
$ 15.21 million $ 52,043
Jan 21, 9 AM $ 0.748
-0.25%
$ 15.11 million $ 48,599
Jan 21, 8 AM $ 0.749
+0.68%
$ 15.15 million $ 43,609
Jan 21, 7 AM $ 0.744
+2.55%
$ 15.05 million $ 44,777
Jan 21, 6 AM $ 0.726
-0.21%
$ 14.67 million $ 39,017
Jan 21, 5 AM $ 0.706
-5.65%
$ 14.27 million $ 34,414
Jan 21, 4 AM $ 0.748
-0.28%
$ 15.18 million $ 30,318
Jan 21, 3 AM $ 0.75
-1.25%
$ 15.12 million $ 30,019
Jan 21, 2 AM $ 0.76
-0.51%
$ 15.37 million $ 55,591
Jan 21, 1 AM $ 0.764
-0.50%
$ 15.44 million $ 53,936
Jan 21, 12 AM $ 0.767
+0.20%
$ 15.52 million $ 54,568
Jan 20, 11 PM $ 0.765
+0.71%
$ 15.48 million $ 53,758
Jan 20, 10 PM $ 0.759
-0.27%
$ 15.36 million $ 52,562
Jan 20, 9 PM $ 0.761
-0.80%
$ 15.48 million $ 51,582
Jan 20, 8 PM $ 0.767
-0.16%
$ 15.52 million $ 50,874
Jan 20, 7 PM $ 0.769
+2.23%
$ 15.56 million $ 51,068
Jan 20, 6 PM $ 0.753
-1.98%
$ 15.22 million $ 49,849
Jan 20, 5 PM $ 0.768
-0.65%
$ 15.53 million $ 49,549
Jan 20, 4 PM $ 0.772
-0.27%
$ 15.62 million $ 49,395
Jan 20, 3 PM $ 0.775
+0.59%
$ 15.68 million $ 49,354
Jan 20, 2 PM $ 0.771
-0.52%
$ 15.59 million $ 50,113
Jan 20, 1 PM $ 0.775
-0.44%
$ 15.67 million $ 50,058
Jan 20, 12 PM $ 0.778
-0.66%
$ 15.74 million $ 49,883
Jan 20, 11 AM $ 0.783
-2.20%
$ 15.83 million $ 49,798
Jan 20, 10 AM $ 0.8
+1.96%
$ 16.17 million $ 43,699
Jan 20, 9 AM $ 0.785
-1.24%
$ 15.84 million $ 41,531
Jan 20, 8 AM $ 0.795
-0.88%
$ 16.07 million $ 42,884
Jan 20, 7 AM $ 0.793
-0.11%
$ 16.04 million $ 43,448
Jan 20, 6 AM $ 0.794
-1.14%
$ 16.06 million $ 43,264
Jan 20, 5 AM $ 0.803
-1.19%
$ 16.24 million $ 41,489
Jan 20, 4 AM $ 0.813
-0.55%
$ 16.44 million $ 39,927
Jan 20, 3 AM $ 0.816
-0.30%
$ 16.51 million $ 40,505
Jan 20, 2 AM $ 0.819
+0.16%
$ 16.56 million $ 40,466
Jan 20, 1 AM $ 0.818
-0.05%
$ 16.53 million $ 39,648
Jan 20, 12 AM $ 0.818
-0.29%
$ 16.54 million $ 37,060
Jan 19, 11 PM $ 0.82
-1.38%
$ 16.59 million $ 37,357
Jan 19, 10 PM $ 0.833
-0.15%
$ 16.85 million $ 40,854
Jan 19, 9 PM $ 0.834
+0.17%
$ 16.88 million $ 38,130
Jan 19, 8 PM $ 0.833
-0.18%
$ 16.85 million $ 37,957
Jan 19, 7 PM $ 0.834
+0.43%
$ 16.88 million $ 36,942
Jan 19, 6 PM $ 0.831
+0.02%
$ 16.81 million $ 37,012
Jan 19, 5 PM $ 0.829
-0.48%
$ 16.77 million $ 37,001
Jan 19, 4 PM $ 0.833
+0.93%
$ 16.85 million $ 37,212
Jan 19, 3 PM $ 0.825
-1.41%
$ 16.7 million $ 37,693
Jan 19, 2 PM $ 0.837
+0.69%
$ 16.93 million $ 36,817
Jan 19, 1 PM $ 0.831
-0.01%
$ 16.82 million $ 38,285
Jan 19, 12 PM $ 0.832
-1.06%
$ 16.84 million $ 38,674
Jan 19, 11 AM $ 0.84
+0.69%
$ 17 million $ 39,374
Jan 19, 10 AM $ 0.835
-0.07%
$ 16.88 million $ 44,640