Singapore markets closed

MsgSender USD (MSG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.048947+0.003965 (+8.81%)
As of 02:37PM UTC. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.0454320.0492300.0454320.0489470.0489472,175
02 Jun 20240.0438870.0462830.0438870.0454320.0454321,570
01 Jun 20240.0389940.0440470.0389940.0438870.0438872,388
31 May 20240.0365040.0389940.0364260.0389940.0389941,291
30 May 20240.0364870.0366550.0360440.0365040.036504141
29 May 20240.0370300.0372160.0364870.0364870.036487246
28 May 20240.0338770.0370300.0338770.0370300.0370302,076
27 May 20240.0315700.0338950.0315700.0338770.0338771,511
26 May 20240.0307890.0318760.0307890.0315700.031570604
25 May 20240.0313300.0313300.0305860.0307890.030789649
24 May 20240.0310690.0313300.0309950.0313300.03133054
23 May 20240.0317330.0317330.0305190.0310690.031069314
22 May 20240.0312590.0320250.0312590.0317330.031733144
21 May 20240.0291110.0316810.0291110.0312590.03125996
20 May 20240.0293360.0294650.0291070.0291110.02911117
19 May 20240.0294660.0294660.0293330.0293360.029336117
18 May 20240.0292170.0294920.0291840.0294660.029466318
17 May 20240.0283920.0292170.0283920.0292170.02921784
16 May 20240.0289890.0289950.0283920.0283920.02839216
15 May 20240.0287020.0289890.0286700.0289890.028989275
14 May 20240.0288310.0292810.0270400.0287020.0287022,374
13 May 20240.0288310.0288310.0288310.0288310.028831-
12 May 20240.0291510.0291510.0286740.0288310.028831179
11 May 20240.0290920.0291510.0287480.0291510.029151115
10 May 20240.0291230.0291230.0290920.0290920.02909212
09 May 20240.0292140.0296440.0291230.0291230.029123374
08 May 20240.0298500.0298500.0292140.0292140.02921496
07 May 20240.0298780.0298780.0298500.0298500.0298501
06 May 20240.0295070.0300070.0295070.0298780.02987844
05 May 20240.0298770.0298770.0295070.0295070.0295078
04 May 20240.0296130.0298770.0295420.0298770.02987766
03 May 20240.0285850.0296130.0285850.0296130.029613321
02 May 20240.0286840.0286840.0280270.0285850.028585251
01 May 20240.0296110.0298220.0280540.0286840.02868485
30 Apr 20240.0310950.0313810.0296110.0296110.029611203
29 Apr 20240.0316800.0316800.0308170.0310950.03109583
28 Apr 20240.0309720.0319150.0309720.0316800.031680136
27 Apr 20240.0321570.0321570.0309720.0309720.030972178
26 Apr 20240.0323730.0324240.0319110.0321570.032157243
25 Apr 20240.0312330.0323730.0312330.0323730.032373325
24 Apr 20240.0322450.0322450.0312330.0312330.031233436
23 Apr 20240.0318310.0322450.0317000.0322450.032245121
22 Apr 20240.0305240.0318310.0305240.0318310.031831179
21 Apr 20240.0307660.0307660.0303930.0305240.030524249
20 Apr 20240.0301810.0307660.0301810.0307660.030766190
19 Apr 20240.0281980.0301810.0281490.0301810.030181869
18 Apr 20240.0281190.0281980.0277800.0281980.02819898
17 Apr 20240.0273090.0281190.0273090.0281190.028119101
16 Apr 20240.0277350.0277350.0266660.0273090.027309364
15 Apr 20240.0286550.0293160.0277350.0277350.027735218
14 Apr 20240.0283490.0286550.0283390.0286550.02865546
13 Apr 20240.0285990.0304240.0283190.0283490.0283491,155
12 Apr 20240.0313220.0321200.0283930.0285990.0285991,574
11 Apr 20240.0323070.0325350.0311470.0313220.031322725
10 Apr 20240.0306960.0323070.0306960.0323070.03230710
09 Apr 20240.0314360.0314360.0301790.0306960.030696664
08 Apr 20240.0312870.0314360.0302150.0314360.0314361,170
07 Apr 20240.0312220.0315640.0310070.0312870.031287325
06 Apr 20240.0301830.0312220.0301830.0312220.031222258
05 Apr 20240.0307840.0309600.0298450.0301830.030183112
04 Apr 20240.0293610.0313960.0293610.0307840.030784398
03 Apr 20240.0295690.0296320.0293610.0293610.02936189
02 Apr 20240.0317750.0318030.0281480.0295690.0295692,953
01 Apr 20240.0325500.0325500.0311960.0317750.031775826
31 Mar 20240.0327490.0327490.0325190.0325500.032550646
30 Mar 20240.0343260.0343260.0327490.0327490.032749601
29 Mar 20240.0322470.0344140.0322470.0343260.0343261,184
28 Mar 20240.0321450.0329840.0321450.0322470.032247267
27 Mar 20240.0324100.0324100.0318830.0321450.032145921
26 Mar 20240.0332330.0332590.0320490.0324100.032410247
25 Mar 20240.0317390.0332330.0317390.0332330.033233163
24 Mar 20240.0321900.0321900.0287590.0317390.0317393,461
23 Mar 20240.0307110.0322190.0307110.0321900.032190389
22 Mar 20240.0350010.0362180.0307110.0307110.0307111,932
21 Mar 20240.0341850.0353300.0341850.0350010.03500148
20 Mar 20240.0312970.0341850.0312970.0341850.034185935
19 Mar 20240.0360290.0360290.0312970.0312970.031297767
18 Mar 20240.0368580.0368990.0358710.0360290.036029191
17 Mar 20240.0351550.0368580.0347420.0368580.0368581,565
16 Mar 20240.0372980.0387340.0351550.0351550.035155682
15 Mar 20240.0401590.0402340.0352040.0372980.0372981,257
14 Mar 20240.0421400.0427490.0399950.0401590.040159885
13 Mar 20240.0377600.0421400.0374360.0421400.0421401,023
12 Mar 20240.0379480.0381430.0372880.0377600.037760436
11 Mar 20240.0398550.0398550.0379480.0379480.037948904
10 Mar 20240.0383530.0427130.0383530.0398550.0398551,583
09 Mar 20240.0378410.0383590.0378410.0383530.038353358
08 Mar 20240.0375990.0379520.0371080.0378410.037841781
07 Mar 20240.0338640.0375990.0336940.0375990.037599494
06 Mar 20240.0305900.0344680.0305900.0338640.033864279
05 Mar 20240.0349030.0387550.0305900.0305900.0305905,011
04 Mar 20240.0348560.0351590.0347400.0349030.034903102
03 Mar 20240.0360020.0360020.0344790.0348560.0348561,093
02 Mar 20240.0354360.0361160.0354360.0360020.036002316
01 Mar 20240.0361040.0361340.0354360.0354360.035436689
29 Feb 20240.0369460.0369460.0359950.0361040.036104337
28 Feb 20240.0382790.0401120.0365230.0369460.0369462,285
27 Feb 20240.0417480.0420560.0376390.0382790.0382793,010
26 Feb 20240.0434210.0443950.0417480.0417480.0417482,107
25 Feb 20240.0422950.0434210.0422950.0434210.043421761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...