MSQUARE GLOBAL Historical Data

MSQ Page 40
Download
Date Close Price change Market cap Trading volume
Mar 26, 1 PM $ 0.446
-0.14%
$ 9.07 million $ 145,930
Mar 26, 12 PM $ 0.446
+0.02%
$ 9.09 million $ 146,975
Mar 26, 11 AM $ 0.444
+0.16%
$ 9.04 million $ 147,537
Mar 26, 10 AM $ 0.443
+3.29%
$ 9.03 million $ 149,230
Mar 26, 9 AM $ 0.429
-0.23%
$ 8.74 million $ 140,786
Mar 26, 8 AM $ 0.43
+0.77%
$ 8.76 million $ 143,277
Mar 26, 7 AM $ 0.431
-0.25%
$ 8.77 million $ 145,511
Mar 26, 6 AM $ 0.432
-0.06%
$ 8.79 million $ 150,845
Mar 26, 5 AM $ 0.432
+0.32%
$ 8.8 million $ 151,748
Mar 26, 4 AM $ 0.431
-0.49%
$ 8.77 million $ 175,083
Mar 26, 3 AM $ 0.433
-0.19%
$ 8.81 million $ 176,767
Mar 26, 2 AM $ 0.434
+0.04%
$ 8.83 million $ 177,210
Mar 26, 1 AM $ 0.433
-0.13%
$ 8.82 million $ 178,624
Mar 26, 12 AM $ 0.434
-0.01%
$ 8.84 million $ 165,362
Mar 25, 11 PM $ 0.434
-0.49%
$ 8.84 million $ 165,101
Mar 25, 10 PM $ 0.436
+0.00%
$ 8.88 million $ 164,670
Mar 25, 9 PM $ 0.436
+0.52%
$ 8.88 million $ 164,730
Mar 25, 8 PM $ 0.434
+0.00%
$ 8.83 million $ 161,308
Mar 25, 7 PM $ 0.434
-0.51%
$ 8.83 million $ 164,968
Mar 25, 6 PM $ 0.434
+0.11%
$ 8.84 million $ 165,263
Mar 25, 5 PM $ 0.434
-0.31%
$ 8.83 million $ 165,140
Mar 25, 4 PM $ 0.435
+0.88%
$ 8.86 million $ 165,424
Mar 25, 3 PM $ 0.431
+0.96%
$ 8.78 million $ 165,082
Mar 25, 2 PM $ 0.427
-0.25%
$ 8.7 million $ 161,565
Mar 25, 1 PM $ 0.428
+1.09%
$ 8.72 million $ 158,128
Mar 25, 12 PM $ 0.424
+2.17%
$ 8.63 million $ 155,163
Mar 25, 11 AM $ 0.415
-2.71%
$ 8.44 million $ 157,777
Mar 25, 10 AM $ 0.426
-2.59%
$ 8.68 million $ 156,189
Mar 25, 9 AM $ 0.437
+2.26%
$ 8.91 million $ 154,392
Mar 25, 8 AM $ 0.428
-0.72%
$ 8.71 million $ 152,658
Mar 25, 7 AM $ 0.431
+2.76%
$ 8.78 million $ 151,101
Mar 25, 6 AM $ 0.419
-0.50%
$ 8.54 million $ 163,468
Mar 25, 5 AM $ 0.421
+0.54%
$ 8.56 million $ 170,188
Mar 25, 4 AM $ 0.418
-0.18%
$ 8.52 million $ 150,858
Mar 25, 3 AM $ 0.419
+0.02%
$ 8.53 million $ 265,106
Mar 25, 2 AM $ 0.417
+0.04%
$ 8.5 million $ 281,101
Mar 25, 1 AM $ 0.417
-1.51%
$ 8.5 million $ 284,421
Mar 25, 12 AM $ 0.423
+0.82%
$ 8.61 million $ 314,581
Mar 24, 11 PM $ 0.419
+0.22%
$ 8.54 million $ 321,235
Mar 24, 10 PM $ 0.419
-0.01%
$ 8.52 million $ 321,505
Mar 24, 9 PM $ 0.419
+0.18%
$ 8.52 million $ 320,701
Mar 24, 8 PM $ 0.418
+0.17%
$ 8.51 million $ 321,148
Mar 24, 7 PM $ 0.417
-0.45%
$ 8.49 million $ 315,815
Mar 24, 6 PM $ 0.419
+0.14%
$ 8.53 million $ 316,661
Mar 24, 5 PM $ 0.418
-0.04%
$ 8.52 million $ 317,244
Mar 24, 4 PM $ 0.418
-0.43%
$ 8.51 million $ 316,519
Mar 24, 3 PM $ 0.42
-0.03%
$ 8.55 million $ 318,136
Mar 24, 2 PM $ 0.42
-0.62%
$ 8.55 million $ 633,025
Mar 24, 1 PM $ 0.422
+0.79%
$ 8.6 million $ 635,322
Mar 24, 12 PM $ 0.42
+0.02%
$ 8.56 million $ 638,398