Market Cap $4.49T
0.45%
Volume 24h $355.59B
-4.68%
BTC % 54.63%
0.18%
ETH % 12.16%
0.16%
Coins
33.323
+1
Exchanges
885
Last update
1 minute ago
Messiah (MSIA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.217408 | $0.217408 | $0.220951 | $0.220951 | - | $1,573,244 |
| Oct-03 2025 | $0.221251 | $0.218683 | $0.223046 | $0.221138 | - | $1,601,051 |
| Oct-02 2025 | $0.221138 | $0.212706 | $0.224433 | $0.212706 | $38,687 | $1,600,233 |
| Oct-01 2025 | $0.212706 | $0.201485 | $0.215676 | $0.201832 | $37,835 | $1,539,217 |
| Sep-30 2025 | $0.201667 | $0.200891 | $0.207182 | $0.207182 | $50,660 | $1,459,332 |
| Sep-29 2025 | $0.208081 | $0.19423 | $0.208081 | $0.194743 | - | $1,505,747 |
| Sep-28 2025 | $0.193562 | $0.190186 | $0.196261 | $0.196261 | $9,803 | $1,400,681 |
| Sep-27 2025 | $0.196088 | $0.194269 | $0.203833 | $0.203833 | $24,395 | $1,418,966 |
| Sep-26 2025 | $0.205204 | $0.197363 | $0.205204 | $0.200009 | - | $1,484,932 |
| Sep-25 2025 | $0.200628 | $0.200616 | $0.217868 | $0.217868 | $45,255 | $1,451,813 |
| Sep-24 2025 | $0.218515 | $0.190188 | $0.222432 | $0.190712 | $47,706 | $1,581,249 |
| Sep-23 2025 | $0.192045 | $0.182103 | $0.196203 | $0.184895 | - | $1,389,704 |
| Sep-22 2025 | $0.183348 | $0.175001 | $0.199827 | $0.199827 | - | $1,326,775 |
| Sep-21 2025 | $0.199827 | $0.199272 | $0.211497 | $0.211497 | - | $1,446,020 |
| Sep-20 2025 | $0.211497 | $0.211497 | $0.222742 | $0.222742 | - | $1,530,468 |