MSQUARE GLOBAL Historical Data

MSQ Page 48
Download
Date Close Price change Market cap Trading volume
Jan 15, 10 AM $ 0.801
-0.42%
$ 16.21 million $ 70,820
Jan 15, 9 AM $ 0.804
+0.64%
$ 16.28 million $ 70,590
Jan 15, 8 AM $ 0.799
-0.07%
$ 16.17 million $ 68,392
Jan 15, 7 AM $ 0.8
-6.26%
$ 16.19 million $ 68,912
Jan 15, 6 AM $ 0.853
-0.26%
$ 17.25 million $ 63,193
Jan 15, 5 AM $ 0.854
+2.05%
$ 17.28 million $ 63,024
Jan 15, 4 AM $ 0.837
-1.61%
$ 16.93 million $ 60,773
Jan 15, 3 AM $ 0.835
-7.74%
$ 16.89 million $ 60,412
Jan 15, 2 AM $ 0.905
-0.04%
$ 18.31 million $ 61,858
Jan 15, 1 AM $ 0.905
-4.53%
$ 18.32 million $ 69,904
Jan 15, 12 AM $ 0.948
+1.33%
$ 19.19 million $ 59,015
Jan 14, 11 PM $ 0.936
-0.39%
$ 18.94 million $ 57,899
Jan 14, 10 PM $ 0.939
-2.94%
$ 19.01 million $ 56,329
Jan 14, 9 PM $ 0.968
+2.27%
$ 19.59 million $ 46,124
Jan 14, 8 PM $ 0.966
+1.54%
$ 19.54 million $ 36,838
Jan 14, 7 PM $ 0.951
-1.23%
$ 19.25 million $ 34,711
Jan 14, 6 PM $ 0.963
+1.05%
$ 19.48 million $ 34,671
Jan 14, 5 PM $ 0.953
-2.44%
$ 19.28 million $ 33,047
Jan 14, 4 PM $ 0.977
-1.42%
$ 19.76 million $ 30,814
Jan 14, 3 PM $ 0.989
-0.58%
$ 20.05 million $ 30,786
Jan 14, 2 PM $ 0.995
+0.00%
$ 20.13 million $ 28,439
Jan 14, 1 PM $ 0.997
-0.07%
$ 20.17 million $ 28,836
Jan 14, 12 PM $ 0.998
+2.39%
$ 20.19 million $ 28,825
Jan 14, 11 AM $ 0.972
-2.46%
$ 19.68 million $ 25,812
Jan 14, 10 AM $ 0.997
-0.49%
$ 20.17 million $ 64,332
Jan 14, 9 AM $ 1
+0.44%
$ 20.27 million $ 65,780
Jan 14, 8 AM $ 0.997
-2.10%
$ 20.16 million $ 65,235
Jan 14, 7 AM $ 1.02
+0.52%
$ 20.67 million $ 64,148
Jan 14, 6 AM $ 1.01
-1.16%
$ 20.51 million $ 83,554
Jan 14, 5 AM $ 1.03
-0.06%
$ 20.77 million $ 86,291
Jan 14, 4 AM $ 1.03
-1.47%
$ 20.76 million $ 83,322
Jan 14, 3 AM $ 1.04
-1.66%
$ 20.85 million $ 92,925
Jan 14, 2 AM $ 1.06
+1.40%
$ 21.43 million $ 94,263
Jan 14, 1 AM $ 1.04
+4.70%
$ 20.25 million $ 69,030
Jan 14, 12 AM $ 0.997
+1.37%
$ 20.18 million $ 62,655
Jan 13, 11 PM $ 0.984
+0.16%
$ 19.9 million $ 62,296
Jan 13, 10 PM $ 0.982
-0.71%
$ 19.87 million $ 63,622
Jan 13, 9 PM $ 0.989
-1.37%
$ 20.01 million $ 76,249
Jan 13, 8 PM $ 1
-0.18%
$ 20.29 million $ 77,706
Jan 13, 7 PM $ 1
+0.58%
$ 20.33 million $ 78,003
Jan 13, 6 PM $ 0.999
+1.46%
$ 20.21 million $ 78,539
Jan 13, 5 PM $ 0.985
-1.79%
$ 19.92 million $ 77,410
Jan 13, 4 PM $ 1
+2.20%
$ 20.28 million $ 78,012
Jan 13, 3 PM $ 0.981
-0.61%
$ 19.84 million $ 76,744
Jan 13, 2 PM $ 0.987
+0.26%
$ 19.96 million $ 78,489
Jan 13, 1 PM $ 0.984
+1.69%
$ 19.91 million $ 77,390
Jan 13, 12 PM $ 0.968
-0.24%
$ 19.58 million $ 183,492
Jan 13, 11 AM $ 0.97
-0.50%
$ 19.63 million $ 183,748
Jan 13, 10 AM $ 0.975
+0.49%
$ 19.73 million $ 181,105
Jan 13, 9 AM $ 0.97
-2.34%
$ 19.63 million $ 181,790