MSQUARE GLOBAL Historical Data

MSQ Page 59
Download
Date Close Price change Market cap Trading volume
Apr 6, 10 AM $ 0.394
+1.34%
$ 8.02 million $ 24,260
Apr 6, 9 AM $ 0.389
-2.55%
$ 7.92 million $ 25,576
Apr 6, 8 AM $ 0.399
-9.40%
$ 8.13 million $ 25,791
Apr 6, 7 AM $ 0.434
+1.41%
$ 8.84 million $ 18,613
Apr 6, 6 AM $ 0.428
-0.68%
$ 8.72 million $ 14,999
Apr 6, 5 AM $ 0.431
+1.91%
$ 8.77 million $ 14,375
Apr 6, 4 AM $ 0.423
-1.16%
$ 8.61 million $ 15,259
Apr 6, 3 AM $ 0.428
-1.31%
$ 8.71 million $ 15,270
Apr 6, 2 AM $ 0.433
+2.66%
$ 8.83 million $ 15,353
Apr 6, 1 AM $ 0.422
-1.88%
$ 8.6 million $ 15,559
Apr 6, 12 AM $ 0.43
+1.67%
$ 8.76 million $ 15,507
Apr 5, 11 PM $ 0.423
+0.27%
$ 8.62 million $ 15,523
Apr 5, 10 PM $ 0.424
+0.52%
$ 8.64 million $ 16,046
Apr 5, 9 PM $ 0.423
+0.25%
$ 8.62 million $ 16,955
Apr 5, 8 PM $ 0.422
-0.44%
$ 8.6 million $ 19,704
Apr 5, 7 PM $ 0.424
+0.35%
$ 8.64 million $ 30,644
Apr 5, 6 PM $ 0.423
-0.30%
$ 8.61 million $ 31,026
Apr 5, 5 PM $ 0.424
+0.45%
$ 8.63 million $ 30,919
Apr 5, 4 PM $ 0.422
-1.28%
$ 8.6 million $ 31,139
Apr 5, 3 PM $ 0.428
-1.74%
$ 8.71 million $ 31,133
Apr 5, 2 PM $ 0.435
+2.82%
$ 8.86 million $ 30,924
Apr 5, 1 PM $ 0.423
+0.30%
$ 8.62 million $ 30,921
Apr 5, 12 PM $ 0.422
-0.45%
$ 8.59 million $ 32,540
Apr 5, 11 AM $ 0.424
-0.08%
$ 8.63 million $ 33,892
Apr 5, 10 AM $ 0.424
-1.33%
$ 8.64 million $ 33,904
Apr 5, 9 AM $ 0.43
-4.40%
$ 8.75 million $ 34,225
Apr 5, 8 AM $ 0.45
+1.79%
$ 9.16 million $ 31,729
Apr 5, 7 AM $ 0.442
-0.21%
$ 9 million $ 31,714
Apr 5, 6 AM $ 0.443
-1.25%
$ 9.02 million $ 31,759
Apr 5, 5 AM $ 0.448
+0.77%
$ 9.13 million $ 31,700
Apr 5, 4 AM $ 0.445
-0.03%
$ 9.06 million $ 31,729
Apr 5, 3 AM $ 0.445
-2.55%
$ 9.06 million $ 31,613
Apr 5, 2 AM $ 0.457
-0.32%
$ 9.3 million $ 30,436
Apr 5, 1 AM $ 0.458
-2.03%
$ 9.33 million $ 29,797
Apr 5, 12 AM $ 0.468
+0.59%
$ 9.52 million $ 29,718
Apr 4, 11 PM $ 0.45
-0.69%
$ 9.17 million $ 29,281
Apr 4, 10 PM $ 0.458
-2.69%
$ 9.32 million $ 28,371
Apr 4, 9 PM $ 0.47
-0.08%
$ 9.58 million $ 27,741
Apr 4, 8 PM $ 0.471
+6.66%
$ 9.58 million $ 24,989
Apr 4, 7 PM $ 0.442
+7.76%
$ 9 million $ 17,245
Apr 4, 6 PM $ 0.41
-0.19%
$ 8.36 million $ 12,996
Apr 4, 5 PM $ 0.412
+0.29%
$ 8.39 million $ 13,010
Apr 4, 4 PM $ 0.411
-0.02%
$ 8.36 million $ 13,025
Apr 4, 3 PM $ 0.411
-0.27%
$ 8.37 million $ 13,018
Apr 4, 2 PM $ 0.412
-0.90%
$ 8.39 million $ 13,030
Apr 4, 1 PM $ 0.412
-0.12%
$ 8.4 million $ 12,959
Apr 4, 12 PM $ 0.413
+1.62%
$ 8.41 million $ 12,772
Apr 4, 11 AM $ 0.406
+0.15%
$ 8.27 million $ 10,958
Apr 4, 10 AM $ 0.406
+0.05%
$ 8.26 million $ 11,040
Apr 4, 9 AM $ 0.406
+0.02%
$ 8.27 million $ 11,207