MSQUARE GLOBAL Historical Data

MSQ Page 49
Download
Date Close Price change Market cap Trading volume
Apr 26, 7 PM $ 0.22
-1.48%
$ 4.87 million $ 8,417
Apr 26, 6 PM $ 0.223
+1.50%
$ 4.94 million $ 8,417
Apr 26, 5 PM $ 0.22
-1.41%
$ 4.87 million $ 8,403
Apr 26, 4 PM $ 0.223
-0.02%
$ 4.94 million $ 8,526
Apr 26, 3 PM $ 0.223
+0.00%
$ 4.94 million $ 8,513
Apr 26, 2 PM $ 0.223
-0.40%
$ 4.94 million $ 8,623
Apr 26, 1 PM $ 0.224
-0.26%
$ 4.96 million $ 9,475
Apr 26, 12 PM $ 0.224
+0.42%
$ 4.97 million $ 9,542
Apr 26, 11 AM $ 0.223
+0.32%
$ 4.95 million $ 9,348
Apr 26, 10 AM $ 0.223
-1.11%
$ 4.94 million $ 9,559
Apr 26, 9 AM $ 0.225
+0.00%
$ 4.99 million $ 10,813
Apr 26, 8 AM $ 0.225
-3.16%
$ 4.99 million $ 10,813
Apr 26, 7 AM $ 0.232
-1.00%
$ 5.15 million $ 7,501
Apr 26, 6 AM $ 0.235
+0.01%
$ 5.21 million $ 7,148
Apr 26, 5 AM $ 0.235
+0.02%
$ 5.21 million $ 7,307
Apr 26, 4 AM $ 0.235
+0.69%
$ 5.2 million $ 7,272
Apr 26, 3 AM $ 0.233
+0.33%
$ 5.17 million $ 7,625
Apr 26, 2 AM $ 0.232
+0.03%
$ 5.15 million $ 7,853
Apr 26, 1 AM $ 0.232
-0.21%
$ 5.15 million $ 7,916
Apr 26, 12 AM $ 0.233
-0.14%
$ 5.16 million $ 7,746
Apr 25, 11 PM $ 0.233
-2.54%
$ 5.16 million $ 7,759
Apr 25, 10 PM $ 0.239
+0.71%
$ 5.3 million $ 6,585
Apr 25, 9 PM $ 0.238
-0.62%
$ 5.26 million $ 6,585
Apr 25, 8 PM $ 0.239
-0.01%
$ 5.29 million $ 6,556
Apr 25, 7 PM $ 0.239
+0.01%
$ 5.29 million $ 6,556
Apr 25, 6 PM $ 0.239
+0.02%
$ 5.29 million $ 6,556
Apr 25, 5 PM $ 0.239
-0.40%
$ 5.29 million $ 6,556
Apr 25, 4 PM $ 0.24
+0.01%
$ 5.31 million $ 6,380
Apr 25, 3 PM $ 0.24
-0.86%
$ 5.31 million $ 6,493
Apr 25, 2 PM $ 0.242
+0.31%
$ 5.36 million $ 6,744
Apr 25, 1 PM $ 0.241
+0.24%
$ 5.34 million $ 5,864
Apr 25, 12 PM $ 0.241
-0.50%
$ 5.33 million $ 6,673
Apr 25, 11 AM $ 0.242
+0.29%
$ 5.36 million $ 6,447
Apr 25, 10 AM $ 0.241
+0.22%
$ 5.34 million $ 6,241
Apr 25, 9 AM $ 0.241
-0.52%
$ 5.33 million $ 6,148
Apr 25, 8 AM $ 0.242
+0.49%
$ 5.36 million $ 5,244
Apr 25, 7 AM $ 0.241
+0.87%
$ 5.33 million $ 5,554
Apr 25, 6 AM $ 0.239
+2.28%
$ 5.29 million $ 5,917
Apr 25, 5 AM $ 0.233
-0.22%
$ 5.17 million $ 12,214
Apr 25, 4 AM $ 0.234
-0.74%
$ 5.18 million $ 12,487
Apr 25, 3 AM $ 0.236
+0.49%
$ 5.22 million $ 13,024
Apr 25, 2 AM $ 0.234
+0.46%
$ 5.19 million $ 13,676
Apr 25, 1 AM $ 0.233
+0.98%
$ 5.17 million $ 13,650
Apr 25, 12 AM $ 0.231
+1.03%
$ 5.12 million $ 15,068
Apr 24, 11 PM $ 0.229
-2.08%
$ 5.02 million $ 14,956
Apr 24, 10 PM $ 0.234
-0.36%
$ 5.13 million $ 18,138
Apr 24, 9 PM $ 0.235
-0.20%
$ 5.15 million $ 17,616
Apr 24, 8 PM $ 0.235
+0.00%
$ 5.16 million $ 9,280
Apr 24, 7 PM $ 0.235
+0.00%
$ 5.16 million $ 9,280
Apr 24, 6 PM $ 0.235
+0.00%
$ 5.16 million $ 18,640