MSQUARE GLOBAL Historical Data

MSQ Page 27
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 PM $ 0.257
+0.72%
$ 5.57 million $ 14,393
Apr 21, 7 PM $ 0.255
-0.74%
$ 5.53 million $ 13,106
Apr 21, 6 PM $ 0.257
+0.00%
$ 5.57 million $ 13,052
Apr 21, 5 PM $ 0.257
+0.91%
$ 5.57 million $ 13,052
Apr 21, 4 PM $ 0.255
-0.29%
$ 5.52 million $ 13,051
Apr 21, 3 PM $ 0.255
-0.03%
$ 5.53 million $ 10,580
Apr 21, 2 PM $ 0.255
+0.16%
$ 5.54 million $ 10,466
Apr 21, 1 PM $ 0.255
+0.96%
$ 5.53 million $ 10,254
Apr 21, 12 PM $ 0.253
-0.29%
$ 5.47 million $ 8,303
Apr 21, 11 AM $ 0.253
-1.27%
$ 5.49 million $ 7,764
Apr 21, 10 AM $ 0.257
+0.00%
$ 5.56 million $ 8,315
Apr 21, 9 AM $ 0.257
-0.19%
$ 5.56 million $ 8,370
Apr 21, 8 AM $ 0.257
+0.03%
$ 5.57 million $ 8,978
Apr 21, 7 AM $ 0.257
+0.67%
$ 5.57 million $ 9,616
Apr 21, 6 AM $ 0.255
+0.39%
$ 5.53 million $ 5,441
Apr 21, 5 AM $ 0.254
-0.73%
$ 5.51 million $ 5,447
Apr 21, 4 AM $ 0.256
+0.59%
$ 5.55 million $ 6,285
Apr 21, 3 AM $ 0.255
-0.20%
$ 5.52 million $ 7,077
Apr 21, 2 AM $ 0.255
-0.52%
$ 5.53 million $ 7,553
Apr 21, 1 AM $ 0.256
-4.21%
$ 5.56 million $ 7,782
Apr 21, 12 AM $ 0.268
+3.49%
$ 5.8 million $ 7,421
Apr 20, 11 PM $ 0.259
-2.73%
$ 5.56 million $ 7,388
Apr 20, 10 PM $ 0.266
-2.50%
$ 5.72 million $ 7,818
Apr 20, 9 PM $ 0.273
-0.01%
$ 5.86 million $ 7,820
Apr 20, 8 PM $ 0.273
+2.57%
$ 5.86 million $ 7,484
Apr 20, 7 PM $ 0.266
+0.00%
$ 5.72 million $ 7,732
Apr 20, 6 PM $ 0.266
+0.00%
$ 5.72 million $ 7,742
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