MSR Historical USD Price
Daily close · Aug 5, 2024 → Aug 5, 2025Daily price history
Jul 7, 2025 → Aug 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-05 | $0.03106874 | $0.03106874 | $0.03045062 | $0.030822 | $231.48 |
| 2025-08-04 | $0.03083516 | $0.03122761 | $0.03081446 | $0.03108499 | $233.46 |
| 2025-08-03 | $0.03039044 | $0.03095622 | $0.03030867 | $0.03083148 | $231.55 |
| 2025-08-02 | $0.03059819 | $0.03078959 | $0.0302629 | $0.03039885 | $228.31 |
| 2025-08-01 | $0.03124905 | $0.03132771 | $0.03048083 | $0.03060123 | $229.83 |
| 2025-07-31 | $0.03181239 | $0.03209606 | $0.03122083 | $0.0312327 | $234.57 |
| 2025-07-30 | $0.03184493 | $0.03202778 | $0.0313257 | $0.03181481 | $238.94 |
| 2025-07-29 | $0.03069062 | $0.03211896 | $0.03057154 | $0.03182878 | $239.04 |
| 2025-07-28 | $0.02268696 | $0.03564808 | $0.02252132 | $0.03065122 | $15,126.09 |
| 2025-07-27 | $0.02240187 | $0.02275168 | $0.02238958 | $0.02268887 | $28.22 |
| 2025-07-26 | $0.02234821 | $0.02246786 | $0.02226477 | $0.02240045 | $0.00 |
| 2025-07-25 | $0.02247537 | $0.02248412 | $0.02181785 | $0.02233852 | $0.00 |
| 2025-07-24 | $0.02255532 | $0.02268727 | $0.02228933 | $0.0224743 | $6.67 |
| 2025-07-23 | $0.02399209 | $0.02399209 | $0.02233381 | $0.02252537 | $143.06 |
| 2025-07-22 | $0.02347972 | $0.02404072 | $0.02333113 | $0.02397581 | $95.24 |
| 2025-07-21 | $0.0234571 | $0.02390644 | $0.02333535 | $0.0234856 | $19.90 |
| 2025-07-20 | $0.02356983 | $0.02376294 | $0.02336944 | $0.02344107 | $19.70 |
| 2025-07-19 | $0.02358594 | $0.02369363 | $0.0234774 | $0.02357368 | $0.00 |
| 2025-07-18 | $0.02503254 | $0.02532626 | $0.02338171 | $0.02358324 | $12.95 |
| 2025-07-17 | $0.0237341 | $0.02537214 | $0.02356326 | $0.02505366 | $190.37 |
| 2025-07-16 | $0.02354931 | $0.02399385 | $0.02342652 | $0.02372953 | $530.42 |
| 2025-07-15 | $0.02396973 | $0.02397262 | $0.02319977 | $0.02353657 | $59.44 |
| 2025-07-14 | $0.02262254 | $0.02581963 | $0.02259798 | $0.02396784 | $268.13 |
| 2025-07-13 | $0.02230583 | $0.02267181 | $0.02228176 | $0.02262641 | $14.30 |
| 2025-07-12 | $0.02233071 | $0.02244899 | $0.02222654 | $0.02230193 | $0.00 |
| 2025-07-11 | $0.02203446 | $0.02255017 | $0.02192142 | $0.02233013 | $17.07 |
| 2025-07-10 | $0.02113816 | $0.0221353 | $0.02103052 | $0.02203458 | $15.02 |
| 2025-07-09 | $0.02069401 | $0.02124394 | $0.02058824 | $0.02114392 | $26.96 |
| 2025-07-08 | $0.02057251 | $0.02073387 | $0.02044333 | $0.02069965 | $0.00 |
| 2025-07-07 | $0.02074795 | $0.02082321 | $0.02043734 | $0.02057441 | $0.00 |