Messiah(MSIA)Hoje
$0.232142
Messiah Histórico de preços
(MSIA)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.240285 | $0.242239 | $0.232568 | $0.233027 | $34,768.66 |
2025-09-03 | $0.237069 | $0.24296 | $0.234883 | $0.240905 | $31,710.49 |
2025-09-02 | $0.238577 | $0.246523 | $0.054834 | $0.236825 | $39,839.00 |
2025-09-01 | $0.245969 | $0.248846 | $0.232665 | $0.238577 | $34,708.43 |
2025-08-31 | $0.247216 | $0.250808 | $0.242511 | $0.246075 | $43,467.89 |
2025-08-30 | $0.253667 | $0.257404 | $0.24571 | $0.247216 | $64,915.86 |
2025-08-29 | $0.277388 | $0.278865 | $0.246085 | $0.253667 | $42,280.43 |
2025-08-28 | $0.304798 | $0.303995 | $0.276421 | $0.279410 | $60,572.81 |
2025-08-27 | $0.316231 | $0.321074 | $0.298122 | $0.304825 | $47,361.97 |
2025-08-26 | $0.319601 | $0.324185 | $0.294103 | $0.316231 | $63,769.51 |
2025-08-25 | $0.330746 | $0.348007 | $0.316489 | $0.319601 | $76,021.67 |
2025-08-24 | $0.328310 | $0.339761 | $0.322994 | $0.332949 | $43,121.35 |
2025-08-23 | $0.341084 | $0.373371 | $0.328295 | $0.328310 | $74,727.11 |
2025-08-22 | $0.338870 | $0.350637 | $0.280384 | $0.340454 | $167.579K |
2025-08-21 | $0.319488 | $0.342561 | $0.321971 | $0.338870 | $48,995.20 |
2025-08-20 | $0.319783 | $0.330137 | $0.304379 | $0.317843 | $81,332.48 |
2025-08-19 | $0.389203 | $0.393074 | $0.317538 | $0.319783 | $70,103.08 |
2025-08-18 | $0.438061 | $0.436585 | $0.380394 | $0.389896 | $38,093.78 |
2025-08-17 | $0.410767 | $0.44061 | $0.408791 | $0.439254 | $21,974.07 |
2025-08-16 | $0.445221 | $0.448678 | $0.408335 | $0.410904 | $35,235.25 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Messiah(MSIA)
