Market Cap $4.16T
1.8%
Volume 24h $366.50B
-2%
BTC % 54.7%
-0.95%
ETH % 12.52%
2.31%
Coins
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.317193 | $0.313909 | $0.383273 | $0.381898 | $110,783 | $2,295,323 |
| Aug-18 2025 | $0.390143 | $0.381534 | $0.420707 | $0.420707 | $33,364 | $2,823,212 |
| Aug-17 2025 | $0.420204 | $0.414141 | $0.440081 | $0.421281 | $24,718 | $3,040,743 |
| Aug-16 2025 | $0.422596 | $0.409417 | $0.446156 | $0.446156 | - | $3,058,053 |
| Aug-15 2025 | $0.446156 | $0.430527 | $0.507851 | $0.501617 | $55,264 | $3,228,544 |
| Aug-14 2025 | $0.501897 | $0.496064 | $0.536075 | $0.507176 | $109,263 | $3,631,903 |
| Aug-13 2025 | $0.506171 | $0.407403 | $0.508695 | $0.40978 | $168,115 | $3,662,827 |
| Aug-12 2025 | $0.40978 | $0.384041 | $0.441099 | $0.384041 | $103,381 | $2,965,313 |
| Aug-11 2025 | $0.38681 | $0.34929 | $0.431444 | $0.3846 | $186,165 | $2,799,094 |
| Aug-10 2025 | $0.369362 | $0.288044 | $0.369362 | $0.290656 | $74,716 | $2,672,830 |
| Aug-09 2025 | $0.290623 | $0.267034 | $0.293251 | $0.267188 | $46,628 | $2,103,053 |
| Aug-08 2025 | $0.266961 | $0.221258 | $0.266961 | $0.222154 | $77,703 | $1,931,824 |
| Aug-07 2025 | $0.223686 | $0.193069 | $0.235223 | $0.206329 | $77,648 | $1,618,671 |
| Aug-06 2025 | $0.202025 | $0.180929 | $0.205697 | $0.192789 | $54,196 | $1,461,928 |
| Aug-05 2025 | $0.192789 | $0.182554 | $0.195877 | $0.195877 | $42,730 | $1,395,088 |