MSQUARE GLOBAL Historical Data

MSQ Page 53
Download
Date Close Price change Market cap Trading volume
Apr 18, 4 PM $ 0.288
-1.31%
$ 6.15 million $ 37,825
Apr 18, 3 PM $ 0.292
+0.14%
$ 6.23 million $ 40,188
Apr 18, 2 PM $ 0.291
-2.60%
$ 6.22 million $ 45,901
Apr 18, 1 PM $ 0.304
+1.58%
$ 6.5 million $ 50,510
Apr 18, 12 PM $ 0.299
-0.68%
$ 6.4 million $ 50,669
Apr 18, 11 AM $ 0.302
+0.30%
$ 6.44 million $ 57,359
Apr 18, 10 AM $ 0.301
-1.69%
$ 6.42 million $ 67,079
Apr 18, 9 AM $ 0.306
-0.25%
$ 6.53 million $ 64,433
Apr 18, 8 AM $ 0.307
+0.48%
$ 6.55 million $ 59,690
Apr 18, 7 AM $ 0.305
+0.36%
$ 6.52 million $ 70,356
Apr 18, 6 AM $ 0.304
+0.76%
$ 6.49 million $ 70,988
Apr 18, 5 AM $ 0.302
+0.85%
$ 6.45 million $ 80,285
Apr 18, 4 AM $ 0.299
+0.98%
$ 6.39 million $ 87,818
Apr 18, 3 AM $ 0.296
+0.74%
$ 6.33 million $ 90,723
Apr 18, 2 AM $ 0.294
-7.92%
$ 6.28 million $ 94,192
Apr 18, 1 AM $ 0.319
+0.65%
$ 6.82 million $ 93,512
Apr 18, 12 AM $ 0.319
+2.34%
$ 6.81 million $ 95,963
Apr 17, 11 PM $ 0.312
+2.14%
$ 6.55 million $ 101,459
Apr 17, 10 PM $ 0.305
-3.26%
$ 6.41 million $ 102,361
Apr 17, 9 PM $ 0.315
+0.47%
$ 6.63 million $ 107,722
Apr 17, 8 PM $ 0.314
+0.00%
$ 6.6 million $ 114,419
Apr 17, 7 PM $ 0.314
+0.03%
$ 6.6 million $ 115,009
Apr 17, 6 PM $ 0.314
+3.91%
$ 6.59 million $ 115,411
Apr 17, 5 PM $ 0.302
-3.03%
$ 6.35 million $ 118,557
Apr 17, 4 PM $ 0.311
+1.92%
$ 6.54 million $ 119,886
Apr 17, 3 PM $ 0.306
-0.57%
$ 6.42 million $ 117,565
Apr 17, 2 PM $ 0.307
-5.17%
$ 6.46 million $ 118,943
Apr 17, 1 PM $ 0.324
+2.20%
$ 6.81 million $ 125,547
Apr 17, 12 PM $ 0.317
-3.64%
$ 6.66 million $ 137,587
Apr 17, 11 AM $ 0.316
+12.40%
$ 6.65 million $ 136,255
Apr 17, 10 AM $ 0.282
-4.03%
$ 5.92 million $ 125,034
Apr 17, 9 AM $ 0.293
+1.78%
$ 6.16 million $ 148,033
Apr 17, 8 AM $ 0.288
+5.32%
$ 6.06 million $ 176,574
Apr 17, 7 AM $ 0.274
+2.70%
$ 5.75 million $ 214,547
Apr 17, 6 AM $ 0.266
-4.61%
$ 5.6 million $ 281,651
Apr 17, 5 AM $ 0.28
+10.52%
$ 5.87 million $ 93,695
Apr 17, 4 AM $ 0.253
+1.08%
$ 5.32 million $ 259,300
Apr 17, 3 AM $ 0.25
+5.24%
$ 5.26 million $ 251,974
Apr 17, 2 AM $ 0.238
+3.03%
$ 5 million $ 247,450
Apr 17, 1 AM $ 0.231
-3.07%
$ 4.85 million $ 242,476
Apr 17, 12 AM $ 0.238
-1.57%
$ 5 million $ 240,861
Apr 16, 11 PM $ 0.242
+4.98%
$ 4.93 million $ 233,109
Apr 16, 10 PM $ 0.23
+2.69%
$ 4.7 million $ 227,595
Apr 16, 9 PM $ 0.224
+1.21%
$ 4.57 million $ 221,558
Apr 16, 8 PM $ 0.222
-3.65%
$ 4.52 million $ 220,169
Apr 16, 7 PM $ 0.23
+1.24%
$ 4.69 million $ 220,911
Apr 16, 6 PM $ 0.227
-2.20%
$ 4.63 million $ 216,742
Apr 16, 5 PM $ 0.232
+0.21%
$ 4.74 million $ 213,684
Apr 16, 4 PM $ 0.232
+2.79%
$ 4.73 million $ 211,065
Apr 16, 3 PM $ 0.226
-4.27%
$ 4.6 million $ 215,037