MSQUARE GLOBAL Historical Data

MSQ Page 60
Download
Date Close Price change Market cap Trading volume
Dec 22, 3 AM $ 0.674
-1.01%
$ 11.02 million $ 811,164
Dec 22, 2 AM $ 0.681
+0.02%
$ 11.13 million $ 823,222
Dec 22, 1 AM $ 0.681
-0.23%
$ 11.13 million $ 821,697
Dec 22, 12 AM $ 0.682
+1.12%
$ 11.16 million $ 818,492
Dec 21, 11 PM $ 0.675
+0.13%
$ 11.04 million $ 808,444
Dec 21, 10 PM $ 0.674
+0.02%
$ 11.03 million $ 816,329
Dec 21, 9 PM $ 0.674
-0.43%
$ 11.02 million $ 816,229
Dec 21, 8 PM $ 0.676
+0.90%
$ 11.07 million $ 817,340
Dec 21, 7 PM $ 0.67
-0.01%
$ 10.97 million $ 809,974
Dec 21, 6 PM $ 0.67
-0.16%
$ 10.97 million $ 809,951
Dec 21, 5 PM $ 0.672
+0.06%
$ 11 million $ 807,336
Dec 21, 4 PM $ 0.671
-0.15%
$ 10.99 million $ 808,135
Dec 21, 3 PM $ 0.672
+1.47%
$ 11.01 million $ 810,249
Dec 21, 2 PM $ 0.664
-0.28%
$ 10.86 million $ 804,647
Dec 21, 1 PM $ 0.665
-0.38%
$ 10.89 million $ 814,768
Dec 21, 12 PM $ 0.668
-0.39%
$ 10.93 million $ 816,989
Dec 21, 11 AM $ 0.671
+0.56%
$ 10.98 million $ 814,509
Dec 21, 10 AM $ 0.667
+0.10%
$ 10.91 million $ 800,647
Dec 21, 9 AM $ 0.666
-7.79%
$ 10.9 million $ 781,217
Dec 21, 8 AM $ 0.722
+2.20%
$ 11.82 million $ 836,310
Dec 21, 7 AM $ 0.707
-0.87%
$ 11.57 million $ 810,737
Dec 21, 6 AM $ 0.713
-2.62%
$ 11.67 million $ 823,232
Dec 21, 5 AM $ 0.732
+0.43%
$ 11.98 million $ 841,202
Dec 21, 4 AM $ 0.729
-1.30%
$ 11.93 million $ 827,644
Dec 21, 3 AM $ 0.739
+0.00%
$ 12.09 million $ 843,279
Dec 21, 2 AM $ 0.739
-2.29%
$ 12.09 million $ 850,410
Dec 21, 1 AM $ 0.756
-0.03%
$ 12.37 million $ 845,396
Dec 21, 12 AM $ 0.756
-0.82%
$ 12.38 million $ 849,456
Dec 20, 11 PM $ 0.763
-0.25%
$ 12.48 million $ 853,122
Dec 20, 10 PM $ 0.764
+0.28%
$ 12.51 million $ 856,045
Dec 20, 9 PM $ 0.762
+0.99%
$ 12.47 million $ 852,282
Dec 20, 8 PM $ 0.755
-0.25%
$ 12.35 million $ 857,162
Dec 20, 7 PM $ 0.757
-0.05%
$ 12.38 million $ 853,267
Dec 20, 6 PM $ 0.757
-0.51%
$ 12.39 million $ 853,344
Dec 20, 5 PM $ 0.761
+1.60%
$ 12.45 million $ 849,664
Dec 20, 4 PM $ 0.749
-0.86%
$ 12.26 million $ 843,738
Dec 20, 3 PM $ 0.756
-1.56%
$ 12.36 million $ 827,088
Dec 20, 2 PM $ 0.768
+1.48%
$ 12.56 million $ 849,341
Dec 20, 1 PM $ 0.756
-2.30%
$ 12.38 million $ 853,142
Dec 20, 12 PM $ 0.774
+0.85%
$ 12.67 million $ 847,092
Dec 20, 11 AM $ 0.768
-1.81%
$ 12.56 million $ 843,590
Dec 20, 10 AM $ 0.782
+1.42%
$ 12.79 million $ 852,160
Dec 20, 9 AM $ 0.771
+2.19%
$ 12.61 million $ 855,375
Dec 20, 8 AM $ 0.754
+3.79%
$ 12.34 million $ 815,352
Dec 20, 7 AM $ 0.727
+0.40%
$ 11.89 million $ 777,914
Dec 20, 6 AM $ 0.724
+0.15%
$ 11.84 million $ 776,950
Dec 20, 5 AM $ 0.723
+0.92%
$ 11.83 million $ 778,265
Dec 20, 4 AM $ 0.716
-0.57%
$ 11.72 million $ 772,701
Dec 20, 3 AM $ 0.72
+0.55%
$ 11.79 million $ 763,859
Dec 20, 2 AM $ 0.716
-2.67%
$ 11.72 million $ 765,831