MSA Historical USD Price
Daily close · Apr 9, 2022 → May 9, 2022Daily price history
Apr 10, 2022 → May 9, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-05-09 | $0.00001545 | $0.00001558 | $0.00001312 | $0.00001343 | $22.66 |
| 2022-05-08 | $0.00001588 | $0.0000159 | $0.00001525 | $0.00001542 | $26.02 |
| 2022-05-07 | $0.00001646 | $0.00001651 | $0.0000157 | $0.00001586 | $26.77 |
| 2022-05-06 | $0.00001642 | $0.0000166 | $0.00001616 | $0.00001646 | $27.77 |
| 2022-05-05 | $0.00001748 | $0.00001789 | $0.00001619 | $0.00001643 | $27.73 |
| 2022-05-04 | $0.00001665 | $0.00001748 | $0.00001664 | $0.00001747 | $29.49 |
| 2022-05-03 | $0.00001691 | $0.000017 | $0.0000165 | $0.00001665 | $28.10 |
| 2022-05-02 | $0.00001693 | $0.00001701 | $0.00001661 | $0.00001691 | $28.53 |
| 2022-05-01 | $0.00001683 | $0.00001697 | $0.00001639 | $0.00001693 | $28.56 |
| 2022-04-30 | $0.00001706 | $0.00001734 | $0.00001679 | $0.00001683 | $28.40 |
| 2022-04-29 | $0.00001767 | $0.0000178 | $0.00001696 | $0.00001705 | $28.77 |
| 2022-04-28 | $0.00001698 | $0.00001771 | $0.00001687 | $0.00001766 | $29.80 |
| 2022-04-27 | $0.00001674 | $0.00001711 | $0.00001668 | $0.00001698 | $28.66 |
| 2022-04-26 | $0.00001756 | $0.00001765 | $0.00001663 | $0.00001673 | $28.23 |
| 2022-04-25 | $0.00001734 | $0.00001757 | $0.00001668 | $0.00001755 | $29.61 |
| 2022-04-24 | $0.00001745 | $0.00001761 | $0.00001732 | $0.00001733 | $8.72 |
| 2022-04-23 | $0.00001768 | $0.00001772 | $0.00001737 | $0.00001745 | $12.47 |
| 2022-04-22 | $0.00001762 | $0.00001798 | $0.00001759 | $0.00001771 | $21.85 |
| 2022-04-21 | $0.0000182 | $0.00001851 | $0.00001753 | $0.00001764 | $4.07 |
| 2022-04-20 | $0.00001837 | $0.00001872 | $0.00001809 | $0.0000182 | $4.20 |
| 2022-04-19 | $0.00001814 | $0.00001846 | $0.00001807 | $0.00001838 | $4.24 |
| 2022-04-18 | $0.00001771 | $0.00001817 | $0.00001729 | $0.00001813 | $4.18 |
| 2022-04-17 | $0.00001816 | $0.00001818 | $0.00001769 | $0.00001773 | $4.09 |
| 2022-04-16 | $0.00001816 | $0.00001821 | $0.00001799 | $0.00001816 | $4.19 |
| 2022-04-15 | $0.00001806 | $0.00001826 | $0.00001798 | $0.00001816 | $4.19 |
| 2022-04-14 | $0.00001842 | $0.00001856 | $0.00001794 | $0.00001806 | $4.17 |
| 2022-04-13 | $0.00001822 | $0.0000185 | $0.00001796 | $0.00001842 | $29.68 |
| 2022-04-12 | $0.00001759 | $0.00001833 | $0.00001751 | $0.0000182 | $439.26 |
| 2022-04-11 | $0.00001864 | $0.00001868 | $0.00001749 | $0.00001757 | $0.90 |
| 2022-04-10 | $0.00001901 | $0.00001911 | $0.00001866 | $0.00001866 | $8.25 |