MSQUARE GLOBAL Historical Data

MSQ Page 50
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 5 PM $ 0.235
+0.00%
$ 5.16 million $ 19,280
Apr 24, 4 PM $ 0.235
-1.67%
$ 5.16 million $ 19,280
Apr 24, 3 PM $ 0.239
-0.11%
$ 5.25 million $ 19,167
Apr 24, 2 PM $ 0.239
-0.03%
$ 5.25 million $ 20,452
Apr 24, 1 PM $ 0.239
-0.29%
$ 5.25 million $ 21,923
Apr 24, 12 PM $ 0.24
+0.56%
$ 5.27 million $ 20,948
Apr 24, 11 AM $ 0.239
+1.11%
$ 5.24 million $ 21,411
Apr 24, 10 AM $ 0.236
-0.73%
$ 5.18 million $ 24,116
Apr 24, 9 AM $ 0.238
-0.19%
$ 5.22 million $ 26,988
Apr 24, 8 AM $ 0.238
+0.36%
$ 5.23 million $ 29,028
Apr 24, 7 AM $ 0.237
+2.07%
$ 5.21 million $ 29,557
Apr 24, 6 AM $ 0.233
+0.91%
$ 5.11 million $ 30,200
Apr 24, 5 AM $ 0.231
-4.24%
$ 5.06 million $ 23,806
Apr 24, 4 AM $ 0.241
+0.03%
$ 5.28 million $ 32,664
Apr 24, 3 AM $ 0.241
+0.57%
$ 5.28 million $ 32,096
Apr 24, 2 AM $ 0.239
+0.46%
$ 5.25 million $ 31,043
Apr 24, 1 AM $ 0.238
-2.16%
$ 5.23 million $ 30,970
Apr 24, 12 AM $ 0.243
+0.19%
$ 5.34 million $ 30,204
Apr 23, 11 PM $ 0.243
+0.46%
$ 5.3 million $ 30,349
Apr 23, 10 PM $ 0.242
+0.00%
$ 5.28 million $ 27,964
Apr 23, 9 PM $ 0.244
-1.34%
$ 5.32 million $ 27,924
Apr 23, 8 PM $ 0.247
+0.29%
$ 5.39 million $ 28,039
Apr 23, 7 PM $ 0.246
+0.12%
$ 5.38 million $ 28,164
Apr 23, 6 PM $ 0.246
+0.00%
$ 5.37 million $ 27,968
Apr 23, 5 PM $ 0.246
-0.45%
$ 5.37 million $ 27,968
Apr 23, 4 PM $ 0.247
+0.00%
$ 5.39 million $ 27,968
Apr 23, 3 PM $ 0.247
-0.31%
$ 5.39 million $ 27,968
Apr 23, 2 PM $ 0.248
+0.34%
$ 5.41 million $ 26,644
Apr 23, 1 PM $ 0.247
-0.19%
$ 5.39 million $ 25,018
Apr 23, 12 PM $ 0.248
+0.08%
$ 5.4 million $ 24,048
Apr 23, 11 AM $ 0.247
+1.21%
$ 5.4 million $ 26,213
Apr 23, 10 AM $ 0.244
+0.44%
$ 5.33 million $ 24,068
Apr 23, 9 AM $ 0.243
+0.73%
$ 5.31 million $ 21,405
Apr 23, 8 AM $ 0.242
+1.59%
$ 5.27 million $ 20,098
Apr 23, 7 AM $ 0.238
+0.89%
$ 5.19 million $ 17,977
Apr 23, 6 AM $ 0.236
+1.43%
$ 5.14 million $ 16,780
Apr 23, 5 AM $ 0.232
-7.13%
$ 5.07 million $ 15,800
Apr 23, 4 AM $ 0.25
+0.05%
$ 5.46 million $ 9,777
Apr 23, 3 AM $ 0.25
-0.36%
$ 5.46 million $ 10,709
Apr 23, 2 AM $ 0.251
+0.00%
$ 5.48 million $ 11,768
Apr 23, 1 AM $ 0.251
-0.12%
$ 5.48 million $ 12,813
Apr 23, 12 AM $ 0.251
-0.49%
$ 5.48 million $ 12,454
Apr 22, 11 PM $ 0.252
-0.01%
$ 5.51 million $ 16,617
Apr 22, 10 PM $ 0.26
-0.29%
$ 5.68 million $ 2,788
Apr 22, 9 PM $ 0.261
-0.03%
$ 5.69 million $ 17,012
Apr 22, 8 PM $ 0.261
-0.16%
$ 5.7 million $ 16,987
Apr 22, 7 PM $ 0.261
+0.16%
$ 5.71 million $ 18,193
Apr 22, 6 PM $ 0.261
+0.00%
$ 5.7 million $ 18,259