Register to chat with like-minded investors on our interactive forums.MSUUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.003478 | -0.000977 | -21.93% | 0.004452 | 0.00476 | 0.00329 | 4,736,409.00 |
| Jul 17 2024 | 0.004455 | -0.000016 | -0.36% | 0.004461 | 0.004838 | 0.004299 | 3,469,432.00 |
| Jul 16 2024 | 0.004471 | -0.000831 | -15.67% | 0.005302 | 0.005434 | 0.004286 | 3,119,230.00 |
| Jul 15 2024 | 0.005303 | -0.00013 | -2.39% | 0.005497 | 0.006063 | 0.004904 | 3,854,422.00 |
| Jul 14 2024 | 0.005433 | -0.000073 | -1.33% | 0.005529 | 0.0078 | 0.00525 | 4,641,493.00 |
| Jul 13 2024 | 0.005506 | -0.000527 | -8.74% | 0.006037 | 0.0065 | 0.005213 | 3,133,695.00 |
| Jul 12 2024 | 0.006033 | -0.0005 | -7.65% | 0.006505 | 0.008433 | 0.005201 | 4,148,574.00 |
| Jul 11 2024 | 0.006533 | 0.001098 | 20.20% | 0.005461 | 0.006845 | 0.005461 | 4,338,142.00 |
| Jul 10 2024 | 0.005435 | -0.001659 | -23.39% | 0.006998 | 0.0082 | 0.004555 | 5,911,123.00 |
| Jul 09 2024 | 0.007094 | 0.003227 | 83.47% | 0.003797 | 0.009543 | 0.003718 | 9,474,881.00 |
| Jul 08 2024 | 0.003867 | 0.000635 | 19.66% | 0.003219 | 0.008065 | 0.003133 | 8,087,284.00 |
| Jul 07 2024 | 0.003231 | 0.000054 | 1.70% | 0.003184 | 0.003846 | 0.002906 | 4,942,551.00 |
| Jul 06 2024 | 0.003177 | -0.000096 | -2.93% | 0.00327 | 0.004323 | 0.003063 | 6,636,609.00 |
| Jul 05 2024 | 0.003273 | -0.001131 | -25.69% | 0.004383 | 0.005439 | 0.003237 | 10,201,329.00 |
| Jul 04 2024 | 0.004403 | 0.001499 | 51.60% | 0.002916 | 0.010494 | 0.002902 | 11,568,096.00 |
| Jul 03 2024 | 0.002904 | 0.000423 | 17.05% | 0.002426 | 0.0041 | 0.00201 | 8,190,795.00 |
| Jul 02 2024 | 0.002481 | 0.000096 | 4.03% | 0.002448 | 0.0038 | 0.002302 | 7,662,011.00 |
| Jul 01 2024 | 0.002385 | -0.000925 | -27.95% | 0.003292 | 0.003303 | 0.002348 | 5,156,901.00 |
| Jun 30 2024 | 0.00331 | -0.000145 | -4.20% | 0.003438 | 0.004089 | 0.003133 | 5,894,185.00 |
| Jun 29 2024 | 0.003455 | -0.000767 | -18.17% | 0.004355 | 0.00488 | 0.003333 | 7,254,916.00 |
| Jun 28 2024 | 0.004222 | -0.006257 | -59.71% | 0.008396 | 0.011 | 0.004 | 10,057,448.00 |
| Jun 27 2024 | 0.010479 | 0.006541 | 166.10% | 0.004066 | 0.01432 | 0.00301 | 10,933,946.00 |
| Jun 26 2024 | 0.003938 | 0.002989 | 314.74% | 0.000949 | 0.00408 | 0.000802 | 11,263,113.00 |
| Jun 25 2024 | 0.00095 | 0.00000500 | 0.53% | 0.000943 | 0.000952 | 0.000942 | 14,785,249.00 |
| Jun 24 2024 | 0.000945 | -0.00000400 | -0.42% | 0.000954 | 0.000955 | 0.00094 | 14,348,724.00 |
| Jun 23 2024 | 0.000949 | 0.00006 | 6.75% | 0.000888 | 0.00113 | 0.000881 | 12,797,036.00 |
| Jun 22 2024 | 0.000889 | -0.000081 | -8.35% | 0.000969 | 0.000982 | 0.000871 | 11,846,539.00 |
| Jun 21 2024 | 0.00097 | -0.000159 | -14.08% | 0.001122 | 0.001308 | 0.000896 | 7,394,524.00 |
| Jun 20 2024 | 0.001129 | -0.000476 | -29.66% | 0.001604 | 0.001606 | 0.00103 | 11,320,287.00 |
| Jun 19 2024 | 0.001605 | -0.000042 | -2.55% | 0.001641 | 0.001654 | 0.0016 | 8,603,786.00 |
| Jun 18 2024 | 0.001647 | -0.00000010 | -0.01% | 0.001649 | 0.001662 | 0.0016 | 8,546,046.00 |
| Jun 17 2024 | 0.001647 | -0.00000200 | -0.12% | 0.001649 | 0.001655 | 0.001641 | 8,376,804.00 |
| Jun 16 2024 | 0.001649 | 0.00 | 0.00% | 0.001651 | 0.001665 | 0.00162 | 9,083,036.00 |
| Jun 15 2024 | 0.001649 | -0.000013 | -0.78% | 0.001661 | 0.00167 | 0.001628 | 10,052,208.00 |
| Jun 14 2024 | 0.001662 | 0.00005 | 3.10% | 0.001616 | 0.00167 | 0.00148 | 9,826,894.00 |
| Jun 13 2024 | 0.001612 | 0.00005 | 3.20% | 0.001562 | 0.00162 | 0.001561 | 8,813,179.00 |
| Jun 12 2024 | 0.001562 | -0.000086 | -5.22% | 0.001647 | 0.001664 | 0.00152 | 7,605,568.00 |
| Jun 11 2024 | 0.001647 | -0.000149 | -8.29% | 0.001793 | 0.001801 | 0.00158 | 9,139,395.00 |
| Jun 10 2024 | 0.001796 | 0.000049 | 2.80% | 0.001747 | 0.001804 | 0.001733 | 7,077,980.00 |
| Jun 09 2024 | 0.001747 | 0.00000400 | 0.23% | 0.001743 | 0.001748 | 0.00174 | 7,898,820.00 |
| Jun 08 2024 | 0.001743 | -0.00000200 | -0.11% | 0.001745 | 0.001756 | 0.001739 | 7,938,825.00 |
| Jun 07 2024 | 0.001745 | -0.00000500 | -0.29% | 0.001751 | 0.001757 | 0.001674 | 7,963,265.00 |
| Jun 06 2024 | 0.00175 | -0.000087 | -4.74% | 0.001838 | 0.001838 | 0.001744 | 7,320,655.00 |
| Jun 05 2024 | 0.001837 | -0.000032 | -1.71% | 0.001868 | 0.001874 | 0.0018 | 7,458,745.00 |
| Jun 04 2024 | 0.001869 | -0.000119 | -5.99% | 0.001989 | 0.00199 | 0.001867 | 3,840,643.00 |
| Jun 03 2024 | 0.001987 | -0.00000200 | -0.10% | 0.00199 | 0.00199 | 0.001987 | 7,060,877.00 |
| Jun 02 2024 | 0.001989 | -0.000038 | -1.87% | 0.002028 | 0.002028 | 0.00196 | 6,790,308.00 |
| Jun 01 2024 | 0.002027 | 0.000128 | 6.74% | 0.001898 | 0.0021 | 0.001887 | 6,841,486.00 |
| May 31 2024 | 0.001899 | 0.00000060 | 0.03% | 0.001898 | 0.0019 | 0.001896 | 7,274,709.00 |
| May 30 2024 | 0.001898 | -0.00000800 | -0.42% | 0.001904 | 0.001909 | 0.001893 | 7,236,818.00 |
| May 29 2024 | 0.001907 | 0.000094 | 5.19% | 0.001815 | 0.001932 | 0.001812 | 7,671,399.00 |
| May 28 2024 | 0.001813 | 0.00000900 | 0.50% | 0.001804 | 0.001833 | 0.00178 | 7,993,349.00 |
| May 27 2024 | 0.001804 | -0.000066 | -3.53% | 0.001867 | 0.001876 | 0.001766 | 6,667,237.00 |
| May 26 2024 | 0.00187 | -0.000035 | -1.84% | 0.001905 | 0.001906 | 0.001864 | 7,344,983.00 |
| May 25 2024 | 0.001905 | -0.00002 | -1.04% | 0.001925 | 0.001953 | 0.001901 | 7,167,708.00 |
| May 24 2024 | 0.001925 | 0.000029 | 1.53% | 0.001893 | 0.00194 | 0.001854 | 7,147,732.00 |
| May 23 2024 | 0.001896 | 0.000075 | 4.12% | 0.001816 | 0.00216 | 0.001812 | 8,289,187.00 |
| May 22 2024 | 0.001821 | 0.000173 | 10.49% | 0.001651 | 0.00191 | 0.001646 | 8,359,838.00 |
| May 21 2024 | 0.001648 | 0.000064 | 4.04% | 0.001582 | 0.001658 | 0.001572 | 8,452,078.00 |
| May 20 2024 | 0.001584 | 0.000012 | 0.76% | 0.001572 | 0.001585 | 0.001561 | 8,523,255.00 |
| May 19 2024 | 0.001572 | -0.000012 | -0.76% | 0.001583 | 0.001585 | 0.00156 | 8,727,468.00 |
| May 18 2024 | 0.001584 | 0.00013 | 8.91% | 0.001456 | 0.001657 | 0.001453 | 8,742,331.00 |
| May 17 2024 | 0.001455 | -0.000027 | -1.82% | 0.001483 | 0.001486 | 0.0014 | 8,468,395.00 |
| May 16 2024 | 0.001482 | -0.000083 | -5.30% | 0.001564 | 0.001568 | 0.0014 | 9,728,773.00 |
| May 15 2024 | 0.001565 | -0.000044 | -2.73% | 0.00161 | 0.001611 | 0.001564 | 8,436,222.00 |
| May 14 2024 | 0.001609 | -0.000106 | -6.18% | 0.001714 | 0.001734 | 0.00152 | 8,491,448.00 |
| May 13 2024 | 0.001715 | 0.00 | 0.00% | 0.001714 | 0.001716 | 0.001709 | 7,692,296.00 |
| May 12 2024 | 0.001715 | 0.00000400 | 0.23% | 0.001711 | 0.001716 | 0.001707 | 7,975,699.00 |
| May 11 2024 | 0.001711 | 0.000024 | 1.42% | 0.001689 | 0.001715 | 0.001685 | 8,029,769.00 |
| May 10 2024 | 0.001687 | -0.000013 | -0.76% | 0.001699 | 0.001707 | 0.001681 | 7,649,557.00 |
| May 09 2024 | 0.0017 | -0.000024 | -1.39% | 0.00172 | 0.001726 | 0.00158 | 8,147,717.00 |
| May 08 2024 | 0.001724 | -0.000015 | -0.86% | 0.001739 | 0.001747 | 0.001718 | 7,832,006.00 |
| May 07 2024 | 0.001739 | -0.000086 | -4.71% | 0.001825 | 0.001825 | 0.00168 | 8,407,826.00 |
| May 06 2024 | 0.001825 | 0.00000100 | 0.05% | 0.001824 | 0.00183 | 0.001819 | 7,376,496.00 |
| May 05 2024 | 0.001824 | 0.00000100 | 0.05% | 0.001824 | 0.001825 | 0.001822 | 7,255,105.00 |
| May 04 2024 | 0.001823 | -0.00000200 | -0.11% | 0.001827 | 0.00183 | 0.00182 | 7,430,225.00 |
| May 03 2024 | 0.001825 | -0.00003 | -1.62% | 0.001855 | 0.001855 | 0.00182 | 7,755,487.00 |
| May 02 2024 | 0.001855 | -0.000011 | -0.59% | 0.001865 | 0.001895 | 0.001819 | 7,152,628.00 |
| May 01 2024 | 0.001866 | -0.00000300 | -0.16% | 0.001869 | 0.001877 | 0.001853 | 6,048,851.00 |
| Apr 30 2024 | 0.001869 | -0.00000400 | -0.21% | 0.001874 | 0.001875 | 0.001864 | 7,143,065.00 |
| Apr 29 2024 | 0.001873 | -0.000012 | -0.64% | 0.001885 | 0.001888 | 0.001855 | 7,158,433.00 |
| Apr 28 2024 | 0.001885 | -0.000019 | -1.00% | 0.001905 | 0.001905 | 0.00188 | 7,248,216.00 |
| Apr 27 2024 | 0.001904 | 0.000049 | 2.64% | 0.001854 | 0.001919 | 0.001852 | 7,643,852.00 |
| Apr 26 2024 | 0.001855 | 0.00000100 | 0.05% | 0.001852 | 0.001869 | 0.001849 | 7,540,057.00 |
| Apr 25 2024 | 0.001854 | -0.000038 | -2.01% | 0.00189 | 0.001892 | 0.001848 | 7,369,229.00 |
| Apr 24 2024 | 0.001892 | -0.000039 | -2.02% | 0.001929 | 0.001931 | 0.001867 | 7,230,602.00 |
| Apr 23 2024 | 0.001931 | 0.000016 | 0.84% | 0.001916 | 0.0021 | 0.001914 | 7,255,215.00 |
| Apr 22 2024 | 0.001915 | 0.000061 | 3.29% | 0.001853 | 0.001962 | 0.001851 | 7,471,583.00 |
| Apr 21 2024 | 0.001854 | 0.000029 | 1.59% | 0.001824 | 0.001857 | 0.001819 | 7,611,429.00 |
| Apr 20 2024 | 0.001825 | -0.00000900 | -0.49% | 0.001832 | 0.001841 | 0.001819 | 6,546,008.00 |
