MSQUARE GLOBAL Historical Data

MSQ Page 54
Download
Date Close Price change Market cap Trading volume
Apr 16, 3 PM $ 0.226
-4.27%
$ 4.6 million $ 215,037
Apr 16, 2 PM $ 0.236
-1.19%
$ 4.8 million $ 211,157
Apr 16, 1 PM $ 0.239
-5.30%
$ 4.87 million $ 201,515
Apr 16, 12 PM $ 0.252
-6.38%
$ 5.14 million $ 196,693
Apr 16, 11 AM $ 0.269
-1.77%
$ 5.49 million $ 190,907
Apr 16, 10 AM $ 0.274
+5.44%
$ 5.59 million $ 186,577
Apr 16, 9 AM $ 0.26
+13.21%
$ 5.3 million $ 167,557
Apr 16, 8 AM $ 0.23
+10.07%
$ 4.7 million $ 128,610
Apr 16, 7 AM $ 0.209
-49.97%
$ 4.27 million $ 83,783
Apr 16, 6 AM $ 0.419
-2.15%
$ 8.53 million $ 18,835
Apr 16, 5 AM $ 0.428
+1.79%
$ 8.72 million $ 18,906
Apr 16, 4 AM $ 0.42
-1.47%
$ 8.57 million $ 19,446
Apr 16, 3 AM $ 0.42
-2.35%
$ 8.56 million $ 19,379
Apr 16, 2 AM $ 0.43
+3.49%
$ 8.76 million $ 18,609
Apr 16, 1 AM $ 0.415
-0.48%
$ 8.47 million $ 17,630
Apr 16, 12 AM $ 0.417
+0.15%
$ 8.51 million $ 17,691
Apr 15, 11 PM $ 0.417
-0.48%
$ 8.49 million $ 17,718
Apr 15, 10 PM $ 0.419
+1.76%
$ 8.53 million $ 17,090
Apr 15, 9 PM $ 0.411
-2.31%
$ 8.39 million $ 16,253
Apr 15, 8 PM $ 0.421
+1.35%
$ 8.59 million $ 16,138
Apr 15, 7 PM $ 0.416
-0.20%
$ 8.47 million $ 16,148
Apr 15, 6 PM $ 0.416
+0.73%
$ 8.49 million $ 16,024
Apr 15, 5 PM $ 0.413
+0.32%
$ 8.43 million $ 16,057
Apr 15, 4 PM $ 0.412
-0.09%
$ 8.4 million $ 15,840
Apr 15, 3 PM $ 0.412
-2.09%
$ 8.41 million $ 15,844
Apr 15, 2 PM $ 0.421
-0.86%
$ 8.59 million $ 15,976
Apr 15, 1 PM $ 0.425
+1.87%
$ 8.66 million $ 15,158
Apr 15, 12 PM $ 0.417
-0.12%
$ 8.5 million $ 12,968
Apr 15, 11 AM $ 0.418
-0.34%
$ 8.51 million $ 12,945
Apr 15, 10 AM $ 0.419
-1.13%
$ 8.54 million $ 13,045
Apr 15, 9 AM $ 0.424
-3.28%
$ 8.64 million $ 13,627
Apr 15, 8 AM $ 0.438
-0.14%
$ 8.93 million $ 15,083
Apr 15, 7 AM $ 0.439
+2.64%
$ 8.95 million $ 14,993
Apr 15, 6 AM $ 0.428
-0.91%
$ 8.72 million $ 15,823
Apr 15, 5 AM $ 0.431
-1.75%
$ 8.8 million $ 16,125
Apr 15, 4 AM $ 0.439
+0.00%
$ 8.95 million $ 15,644
Apr 15, 3 AM $ 0.439
+0.00%
$ 8.95 million $ 15,580
Apr 15, 2 AM $ 0.439
-0.36%
$ 8.95 million $ 15,556
Apr 15, 1 AM $ 0.441
+0.04%
$ 8.99 million $ 15,612
Apr 15, 12 AM $ 0.441
+2.25%
$ 8.98 million $ 15,624
Apr 14, 11 PM $ 0.431
-0.44%
$ 8.78 million $ 15,738
Apr 14, 10 PM $ 0.433
-1.59%
$ 8.82 million $ 16,257
Apr 14, 9 PM $ 0.44
+0.00%
$ 8.96 million $ 16,300
Apr 14, 8 PM $ 0.426
-2.78%
$ 8.69 million $ 16,258
Apr 14, 7 PM $ 0.439
+1.85%
$ 8.94 million $ 16,324
Apr 14, 6 PM $ 0.431
-2.09%
$ 8.78 million $ 16,239
Apr 14, 5 PM $ 0.44
+0.00%
$ 8.96 million $ 16,275
Apr 14, 4 PM $ 0.44
+0.00%
$ 8.96 million $ 16,281
Apr 14, 3 PM $ 0.44
+2.69%
$ 8.96 million $ 16,358
Apr 14, 2 PM $ 0.428
-2.24%
$ 8.73 million $ 16,229