MSQUARE GLOBAL Historical Data

MSQ Page 52
Download
Date Close Price change Market cap Trading volume
Apr 20, 5 PM $ 0.266
+0.00%
$ 5.72 million $ 7,919
Apr 20, 4 PM $ 0.266
+2.55%
$ 5.72 million $ 7,925
Apr 20, 3 PM $ 0.259
-0.30%
$ 5.57 million $ 8,260
Apr 20, 2 PM $ 0.26
+0.12%
$ 5.59 million $ 8,420
Apr 20, 1 PM $ 0.26
+0.93%
$ 5.59 million $ 8,555
Apr 20, 12 PM $ 0.257
-1.86%
$ 5.53 million $ 10,492
Apr 20, 11 AM $ 0.262
-1.22%
$ 5.64 million $ 13,062
Apr 20, 10 AM $ 0.266
-1.25%
$ 5.71 million $ 15,510
Apr 20, 9 AM $ 0.269
+0.76%
$ 5.78 million $ 16,581
Apr 20, 8 AM $ 0.267
-0.99%
$ 5.74 million $ 28,072
Apr 20, 7 AM $ 0.27
-0.34%
$ 5.79 million $ 27,622
Apr 20, 6 AM $ 0.27
-0.03%
$ 5.81 million $ 26,819
Apr 20, 5 AM $ 0.271
+2.06%
$ 5.82 million $ 27,113
Apr 20, 4 AM $ 0.265
+0.80%
$ 5.7 million $ 25,600
Apr 20, 3 AM $ 0.263
+2.57%
$ 5.65 million $ 27,146
Apr 20, 2 AM $ 0.26
+2.45%
$ 5.6 million $ 25,577
Apr 20, 1 AM $ 0.254
+0.75%
$ 5.47 million $ 27,318
Apr 20, 12 AM $ 0.252
-0.84%
$ 5.43 million $ 27,384
Apr 19, 11 PM $ 0.254
-2.80%
$ 5.44 million $ 27,690
Apr 19, 10 PM $ 0.262
+0.71%
$ 5.59 million $ 28,172
Apr 19, 9 PM $ 0.26
+0.09%
$ 5.55 million $ 28,053
Apr 19, 8 PM $ 0.26
-1.50%
$ 5.55 million $ 28,741
Apr 19, 7 PM $ 0.264
+0.10%
$ 5.63 million $ 30,493
Apr 19, 6 PM $ 0.263
-0.01%
$ 5.63 million $ 30,812
Apr 19, 5 PM $ 0.264
+2.03%
$ 5.65 million $ 30,299
Apr 19, 4 PM $ 0.259
+1.49%
$ 5.53 million $ 30,293
Apr 19, 3 PM $ 0.255
+1.49%
$ 5.45 million $ 30,008
Apr 19, 2 PM $ 0.251
-2.08%
$ 5.37 million $ 29,857
Apr 19, 1 PM $ 0.257
-0.21%
$ 5.49 million $ 31,680
Apr 19, 12 PM $ 0.263
-0.59%
$ 5.61 million $ 33,968
Apr 19, 11 AM $ 0.264
+2.00%
$ 5.64 million $ 31,332
Apr 19, 10 AM $ 0.259
+3.36%
$ 5.53 million $ 32,257
Apr 19, 9 AM $ 0.25
-13.31%
$ 5.35 million $ 33,405
Apr 19, 8 AM $ 0.289
-0.15%
$ 6.17 million $ 28,164
Apr 19, 7 AM $ 0.289
-2.77%
$ 6.18 million $ 28,604
Apr 19, 6 AM $ 0.298
-0.86%
$ 6.36 million $ 28,639
Apr 19, 5 AM $ 0.3
-0.16%
$ 6.41 million $ 28,675
Apr 19, 4 AM $ 0.301
+1.23%
$ 6.42 million $ 31,626
Apr 19, 3 AM $ 0.297
+0.18%
$ 6.35 million $ 32,573
Apr 19, 2 AM $ 0.296
-1.53%
$ 6.33 million $ 32,632
Apr 19, 1 AM $ 0.301
+0.04%
$ 6.43 million $ 37,931
Apr 19, 12 AM $ 0.301
+0.71%
$ 6.43 million $ 38,860
Apr 18, 11 PM $ 0.299
-0.31%
$ 6.38 million $ 40,646
Apr 18, 10 PM $ 0.3
-0.41%
$ 6.4 million $ 40,886
Apr 18, 9 PM $ 0.301
+1.18%
$ 6.43 million $ 40,457
Apr 18, 8 PM $ 0.297
+3.18%
$ 6.36 million $ 40,500
Apr 18, 7 PM $ 0.288
-0.16%
$ 6.16 million $ 37,208
Apr 18, 6 PM $ 0.289
+0.35%
$ 6.17 million $ 37,771
Apr 18, 5 PM $ 0.288
-0.05%
$ 6.15 million $ 37,795
Apr 18, 4 PM $ 0.288
-1.31%
$ 6.15 million $ 37,825