MSR Historical USD Price
Daily close · Apr 25, 2018 → Apr 25, 2019Daily price history
Mar 26, 2019 → Apr 25, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-25 | $0.12097265 | $0.1266915 | $0.11554137 | $0.11579163 | $2,126.92 |
| 2019-04-24 | $0.1322577 | $0.1451232 | $0.12065839 | $0.1209365 | $4,070.28 |
| 2019-04-23 | $0.12994789 | $0.14011796 | $0.1273038 | $0.13240543 | $3,271.63 |
| 2019-04-22 | $0.12840291 | $0.14312338 | $0.12318934 | $0.12990724 | $3,596.06 |
| 2019-04-21 | $0.13872421 | $0.13872421 | $0.12770126 | $0.12844993 | $3,516.70 |
| 2019-04-20 | $0.1400491 | $0.14011087 | $0.13104385 | $0.13870294 | $5,455.51 |
| 2019-04-19 | $0.15259404 | $0.15259404 | $0.12890867 | $0.14004918 | $6,392.55 |
| 2019-04-18 | $0.15419903 | $0.16284262 | $0.15138853 | $0.15211621 | $2,566.14 |
| 2019-04-17 | $0.16667989 | $0.1749982 | $0.15339588 | $0.15416713 | $5,080.06 |
| 2019-04-16 | $0.16122092 | $0.18088015 | $0.15483466 | $0.16669886 | $3,774.70 |
| 2019-04-15 | $0.16599054 | $0.17044882 | $0.16028891 | $0.16124726 | $2,056.25 |
| 2019-04-14 | $0.1655474 | $0.18232548 | $0.16044301 | $0.16613136 | $2,008.82 |
| 2019-04-13 | $0.16887152 | $0.17725104 | $0.15922993 | $0.16523994 | $4,405.94 |
| 2019-04-12 | $0.15876318 | $0.19751633 | $0.15287462 | $0.16891313 | $5,909.50 |
| 2019-04-11 | $0.16834409 | $0.21037134 | $0.15386516 | $0.15880915 | $7,924.66 |
| 2019-04-10 | $0.158086 | $0.20791633 | $0.14934896 | $0.16852565 | $9,863.74 |
| 2019-04-08 | $0.18033705 | $0.19647849 | $0.16222198 | $0.16661647 | $5,569.42 |
| 2019-04-07 | $0.18170376 | $0.193952 | $0.16955719 | $0.18037141 | $3,942.87 |
| 2019-04-06 | $0.19364799 | $0.20250997 | $0.16795694 | $0.18179617 | $14,917.56 |
| 2019-04-05 | $0.22550381 | $0.2461769 | $0.186351 | $0.19758081 | $15,307.25 |
| 2019-04-04 | $0.17642756 | $0.26103742 | $0.16563085 | $0.22545629 | $34,050.09 |
| 2019-04-03 | $0.17604329 | $0.21707746 | $0.16239045 | $0.17794278 | $12,055.88 |
| 2019-04-02 | $0.15537193 | $0.19253177 | $0.15030648 | $0.17603776 | $9,011.54 |
| 2019-04-01 | $0.17477125 | $0.20176841 | $0.13726224 | $0.15560734 | $9,736.12 |
| 2019-03-31 | $0.13132609 | $0.21059537 | $0.12979886 | $0.17483765 | $27,955.81 |
| 2019-03-30 | $0.12881473 | $0.1407353 | $0.12541472 | $0.13133478 | $5,628.71 |
| 2019-03-29 | $0.11364904 | $0.14891472 | $0.10257987 | $0.12881469 | $8,034.27 |
| 2019-03-28 | $0.10825379 | $0.12058779 | $0.09660893 | $0.11362269 | $5,201.69 |
| 2019-03-27 | $0.11116519 | $0.11122792 | $0.09442107 | $0.10825625 | $8,169.97 |
| 2019-03-26 | $0.10978386 | $0.11666677 | $0.0977659 | $0.1110969 | $8,901.76 |